SMGR.JK - PT Semen Indonesia (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20179,850.009,900.009,700.009,850.009,850.0013,408,900
Dec 14, 20179,775.009,950.009,775.009,950.009,950.005,985,300
Dec 13, 20179,550.009,850.009,500.009,725.009,725.004,237,800
Dec 12, 20179,500.009,625.009,325.009,600.009,600.003,709,200
Dec 11, 20179,275.009,500.009,225.009,375.009,375.002,598,200
Dec 08, 20179,275.009,350.009,125.009,150.009,150.003,517,700
Dec 07, 20179,325.009,400.009,175.009,250.009,250.003,901,300
Dec 06, 20179,300.009,525.009,300.009,375.009,375.003,749,400
Dec 05, 20179,625.009,625.009,350.009,350.009,350.003,764,100
Dec 04, 20179,650.009,700.009,500.009,600.009,600.005,281,800
Dec 01, 20179,400.009,400.009,400.009,400.009,400.00-
Nov 30, 20179,900.009,925.009,400.009,400.009,400.006,376,200
Nov 29, 20179,900.0010,025.009,850.009,900.009,900.003,407,500
Nov 28, 20179,975.0010,000.009,900.0010,000.0010,000.004,222,100
Nov 27, 201710,150.0010,150.009,950.0010,025.0010,025.002,999,900
Nov 24, 201710,100.0010,200.009,925.0010,150.0010,150.002,985,600
Nov 23, 20179,975.0010,050.009,900.0010,050.0010,050.001,410,400
Nov 22, 201710,000.0010,075.009,900.009,900.009,900.003,121,700
Nov 21, 201710,000.0010,150.009,850.009,975.009,975.003,273,900
Nov 20, 20179,950.0010,100.009,925.009,975.009,975.002,774,200
Nov 17, 201710,000.0010,175.009,900.009,900.009,900.003,099,000
Nov 16, 20179,850.0010,100.009,825.009,950.009,950.004,255,600
Nov 15, 20179,975.0010,075.009,850.009,850.009,850.003,754,900
Nov 14, 201710,150.0010,250.009,900.009,900.009,900.005,819,100
Nov 13, 201710,025.0010,125.009,950.0010,000.0010,000.001,912,900
Nov 10, 201710,150.0010,225.0010,000.0010,000.0010,000.003,411,200
Nov 09, 201710,500.0010,525.0010,100.0010,100.0010,100.004,949,300
Nov 08, 201710,400.0010,500.0010,350.0010,500.0010,500.002,706,700
Nov 07, 201710,350.0010,475.0010,325.0010,325.0010,325.002,862,600
Nov 06, 201710,375.0010,525.0010,275.0010,300.0010,300.002,088,800
Nov 03, 201710,350.0010,425.0010,300.0010,375.0010,375.004,081,700
Nov 02, 201710,550.0010,600.0010,200.0010,425.0010,425.006,423,900
Nov 01, 201710,800.0010,800.0010,425.0010,500.0010,500.007,118,400
Oct 31, 201711,050.0011,050.0010,825.0010,900.0010,900.004,522,900
Oct 30, 201710,775.0011,000.0010,750.0010,775.0010,775.001,803,800
Oct 27, 201711,000.0011,025.0010,750.0010,775.0010,775.003,040,300
Oct 26, 201710,950.0011,100.0010,900.0011,025.0011,025.005,771,900
Oct 25, 201710,725.0010,900.0010,675.0010,875.0010,875.003,033,600
Oct 24, 201710,550.0010,925.0010,525.0010,725.0010,725.002,696,300
Oct 23, 201710,600.0010,650.0010,400.0010,550.0010,550.003,724,700
Oct 20, 201710,500.0010,600.0010,400.0010,425.0010,425.002,937,200
Oct 19, 201710,725.0010,800.0010,475.0010,500.0010,500.003,306,500
Oct 18, 201710,850.0010,900.0010,550.0010,825.0010,825.002,722,100
Oct 17, 201710,925.0010,950.0010,825.0010,850.0010,850.003,163,500
Oct 16, 201710,900.0010,900.0010,750.0010,900.0010,900.003,570,300
Oct 13, 201710,750.0010,900.0010,700.0010,850.0010,850.004,772,000
Oct 12, 201710,375.0010,750.0010,350.0010,750.0010,750.003,662,100
Oct 11, 201710,550.0010,600.0010,350.0010,450.0010,450.006,140,400
Oct 10, 201710,475.0010,650.0010,475.0010,650.0010,650.003,003,000
Oct 09, 201710,675.0010,675.0010,525.0010,575.0010,575.002,967,800
Oct 06, 201710,550.0010,700.0010,450.0010,700.0010,700.005,314,600
Oct 05, 201710,300.0010,400.0010,275.0010,375.0010,375.004,894,400
Oct 04, 201710,000.0010,300.0010,000.0010,300.0010,300.002,066,500
Oct 03, 201710,200.0010,250.0010,000.0010,050.0010,050.003,770,700
Oct 02, 201710,200.0010,250.0010,100.0010,200.0010,200.002,173,300
Sep 29, 201710,075.0010,175.009,975.0010,125.0010,125.003,955,300
Sep 28, 20179,500.0010,175.009,500.009,950.009,950.0013,300,300
Sep 27, 20179,825.009,875.009,025.009,625.009,625.0018,885,900
Sep 26, 20179,950.0010,050.009,900.009,900.009,900.003,219,900
Sep 25, 20179,950.0010,075.009,925.009,950.009,950.003,575,400
Sep 22, 201710,125.0010,150.009,975.0010,000.0010,000.002,458,900
Sep 21, 201710,100.0010,100.0010,100.0010,100.0010,100.00-
Sep 20, 201710,000.0010,125.0010,000.0010,100.0010,100.004,742,000
Sep 19, 201710,000.0010,075.009,925.009,950.009,950.003,938,300
Sep 18, 201710,300.0010,500.009,950.0010,000.0010,000.005,800,900
Sep 15, 201710,525.0010,600.0010,350.0010,375.0010,375.009,144,700
Sep 14, 201710,550.0010,575.0010,400.0010,500.0010,500.002,078,200
Sep 13, 201710,350.0010,600.0010,275.0010,600.0010,600.003,527,500
Sep 12, 201710,350.0010,575.0010,200.0010,450.0010,450.003,947,600
Sep 11, 201710,325.0010,525.0010,300.0010,450.0010,450.006,600,700
Sep 08, 20179,800.0010,325.009,800.0010,300.0010,300.009,287,700
Sep 07, 20179,700.009,875.009,550.009,825.009,825.007,845,400
Sep 06, 20179,750.009,900.009,600.009,700.009,700.005,828,700
Sep 05, 201710,025.0010,025.009,700.009,700.009,700.004,703,300
Sep 04, 201710,425.0010,475.009,975.009,975.009,975.005,336,700
Sep 01, 201710,475.0010,475.0010,475.0010,475.0010,475.00-
Aug 31, 201710,350.0010,475.0010,225.0010,475.0010,475.005,823,100
Aug 30, 201710,450.0010,500.0010,100.0010,375.0010,375.007,722,100
Aug 29, 201710,600.0010,600.0010,425.0010,475.0010,475.002,522,300
Aug 28, 201710,500.0010,700.0010,450.0010,525.0010,525.003,180,300
Aug 25, 201710,600.0010,700.0010,500.0010,575.0010,575.002,331,900
Aug 24, 201710,700.0010,800.0010,625.0010,750.0010,750.003,527,100
Aug 23, 201710,875.0010,950.0010,700.0010,700.0010,700.004,006,900
Aug 22, 201710,800.0010,900.0010,675.0010,850.0010,850.002,313,800
Aug 21, 201710,700.0010,900.0010,650.0010,850.0010,850.003,032,500
Aug 18, 201710,925.0010,925.0010,800.0010,875.0010,875.002,669,700
Aug 17, 201711,000.0011,000.0011,000.0011,000.0011,000.00-
Aug 16, 201710,900.0011,000.0010,875.0011,000.0011,000.007,297,700
Aug 15, 201711,050.0011,075.0010,850.0010,900.0010,900.004,414,700
Aug 14, 201710,750.0011,075.0010,725.0010,975.0010,975.005,712,600
Aug 11, 201710,750.0010,800.0010,650.0010,675.0010,675.002,690,800
Aug 10, 201710,950.0011,000.0010,800.0010,900.0010,900.003,642,200
Aug 09, 201710,550.0010,900.0010,550.0010,900.0010,900.006,728,600
Aug 08, 201710,450.0010,600.0010,325.0010,525.0010,525.005,353,400
Aug 07, 201710,300.0010,725.0010,275.0010,575.0010,575.008,212,500
Aug 04, 201710,350.0010,625.0010,300.0010,325.0010,325.004,300,300
Aug 03, 201710,625.0010,700.0010,425.0010,475.0010,475.006,705,700
Aug 02, 201710,700.0010,750.009,900.0010,700.0010,700.0020,325,300
Aug 01, 20179,975.009,975.009,850.009,925.009,925.003,680,600
Jul 31, 20179,950.009,950.009,750.009,950.009,950.005,371,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...