Price History - SMGR

Kembali ke Company
Ticker: SMGR
Company: Semen Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
04-Mar-2026 2,700.00 2,700.00 2,470.00 2,500.00 29,592,900 0
03-Mar-2026 2,750.00 2,840.00 2,690.00 2,720.00 12,522,600 0
02-Mar-2026 2,850.00 2,850.00 2,750.00 2,780.00 17,875,500 0
27-Feb-2026 2,890.00 2,950.00 2,870.00 2,920.00 9,577,900 0
26-Feb-2026 3,030.00 3,080.00 2,880.00 2,890.00 22,651,800 0
25-Feb-2026 3,130.00 3,200.00 3,020.00 3,030.00 15,415,200 0
24-Feb-2026 3,180.00 3,200.00 3,100.00 3,110.00 21,182,800 0
23-Feb-2026 3,100.00 3,220.00 3,100.00 3,200.00 36,786,200 0
20-Feb-2026 2,870.00 3,100.00 2,860.00 3,070.00 41,178,300 0
19-Feb-2026 2,970.00 2,980.00 2,860.00 2,860.00 14,326,900 0
18-Feb-2026 3,010.00 3,050.00 2,930.00 2,950.00 13,370,200 0
13-Feb-2026 3,150.00 3,160.00 3,000.00 3,010.00 36,922,400 0
12-Feb-2026 2,830.00 3,260.00 2,820.00 3,200.00 55,367,100 0
11-Feb-2026 2,800.00 2,830.00 2,720.00 2,830.00 15,352,100 0
10-Feb-2026 2,570.00 2,830.00 2,570.00 2,800.00 44,926,200 0
09-Feb-2026 2,630.00 2,640.00 2,560.00 2,570.00 5,640,800 0
06-Feb-2026 2,580.00 2,630.00 2,530.00 2,630.00 8,723,400 0
05-Feb-2026 2,600.00 2,620.00 2,580.00 2,600.00 6,548,100 0
04-Feb-2026 2,550.00 2,620.00 2,530.00 2,550.00 14,556,400 0
03-Feb-2026 2,590.00 2,600.00 2,530.00 2,540.00 12,643,600 0
02-Feb-2026 2,520.00 2,640.00 2,500.00 2,580.00 24,113,900 0
30-Jan-2026 2,450.00 2,530.00 2,450.00 2,450.00 12,882,700 0
29-Jan-2026 2,500.00 2,510.00 2,140.00 2,420.00 23,555,700 0
28-Jan-2026 2,620.00 2,650.00 2,460.00 2,500.00 22,948,400 0
27-Jan-2026 2,690.00 2,690.00 2,600.00 2,660.00 16,011,300 0
26-Jan-2026 2,740.00 2,750.00 2,680.00 2,690.00 10,614,700 0
23-Jan-2026 2,700.00 2,770.00 2,650.00 2,730.00 26,094,400 0
22-Jan-2026 2,620.00 2,690.00 2,610.00 2,650.00 13,519,800 0
21-Jan-2026 2,640.00 2,660.00 2,610.00 2,610.00 8,103,700 0
20-Jan-2026 2,660.00 2,680.00 2,630.00 2,640.00 12,932,200 0
19-Jan-2026 2,650.00 2,700.00 2,630.00 2,670.00 7,729,200 0
15-Jan-2026 2,620.00 2,720.00 2,620.00 2,640.00 16,752,600 0
14-Jan-2026 2,650.00 2,660.00 2,610.00 2,610.00 7,946,800 0
13-Jan-2026 2,680.00 2,720.00 2,610.00 2,630.00 10,866,700 0
12-Jan-2026 2,640.00 2,690.00 2,610.00 2,650.00 11,679,600 0
09-Jan-2026 2,620.00 2,660.00 2,610.00 2,630.00 10,096,200 0
08-Jan-2026 2,630.00 2,690.00 2,610.00 2,610.00 10,862,500 0
07-Jan-2026 2,620.00 2,640.00 2,610.00 2,630.00 9,421,100 0
06-Jan-2026 2,650.00 2,690.00 2,610.00 2,610.00 16,539,200 0
05-Jan-2026 2,660.00 2,690.00 2,620.00 2,650.00 8,354,600 0
02-Jan-2026 2,670.00 2,680.00 2,640.00 2,660.00 8,286,200 0
30-Dec-2025 2,620.00 2,670.00 2,610.00 2,640.00 9,565,800 0
29-Dec-2025 2,680.00 2,690.00 2,610.00 2,620.00 13,038,300 0
24-Dec-2025 2,620.00 2,710.00 2,620.00 2,670.00 14,999,800 0
23-Dec-2025 2,700.00 2,710.00 2,610.00 2,630.00 10,578,400 0
22-Dec-2025 2,670.00 2,710.00 2,650.00 2,700.00 8,001,100 0
19-Dec-2025 2,680.00 2,740.00 2,650.00 2,670.00 14,677,600 0
18-Dec-2025 2,720.00 2,730.00 2,660.00 2,660.00 10,418,300 0
17-Dec-2025 2,770.00 2,810.00 2,740.00 2,750.00 5,614,200 0
16-Dec-2025 2,760.00 2,830.00 2,740.00 2,770.00 11,910,000 0
15-Dec-2025 2,780.00 2,830.00 2,710.00 2,750.00 24,488,700 0
12-Dec-2025 2,860.00 2,890.00 2,760.00 2,770.00 9,709,500 0
11-Dec-2025 2,820.00 2,870.00 2,780.00 2,830.00 19,538,900 0
10-Dec-2025 2,910.00 2,910.00 2,810.00 2,810.00 9,523,900 0
09-Dec-2025 2,930.00 2,950.00 2,820.00 2,910.00 22,008,800 0
08-Dec-2025 2,980.00 3,000.00 2,890.00 2,890.00 12,113,300 0
05-Dec-2025 2,800.00 2,970.00 2,800.00 2,910.00 23,143,800 0
04-Dec-2025 2,890.00 2,890.00 2,760.00 2,800.00 18,783,000 0
03-Dec-2025 2,800.00 2,880.00 2,790.00 2,860.00 9,410,700 0
02-Dec-2025 2,860.00 2,870.00 2,750.00 2,810.00 32,008,900 0
01-Dec-2025 2,950.00 3,020.00 2,860.00 2,870.00 26,746,200 0
28-Nov-2025 2,850.00 2,960.00 2,810.00 2,910.00 26,293,600 0
27-Nov-2025 2,960.00 2,970.00 2,780.00 2,870.00 63,134,300 0
26-Nov-2025 2,560.00 2,970.00 2,480.00 2,960.00 167,419,400 0
25-Nov-2025 2,630.00 2,640.00 2,540.00 2,550.00 29,689,000 0
24-Nov-2025 2,700.00 2,710.00 2,590.00 2,620.00 9,573,400 0
21-Nov-2025 2,650.00 2,710.00 2,610.00 2,700.00 4,823,400 0
20-Nov-2025 2,710.00 2,750.00 2,650.00 2,650.00 5,823,300 0
19-Nov-2025 2,550.00 2,730.00 2,550.00 2,710.00 14,142,800 0
18-Nov-2025 2,570.00 2,610.00 2,540.00 2,540.00 6,843,100 0
17-Nov-2025 2,600.00 2,620.00 2,570.00 2,600.00 5,953,600 0
14-Nov-2025 2,660.00 2,670.00 2,590.00 2,600.00 11,247,900 0
13-Nov-2025 2,690.00 2,700.00 2,640.00 2,660.00 9,365,500 0
12-Nov-2025 2,690.00 2,710.00 2,660.00 2,690.00 7,622,100 0
11-Nov-2025 2,790.00 2,800.00 2,670.00 2,690.00 8,884,000 0
10-Nov-2025 2,910.00 2,910.00 2,740.00 2,760.00 17,773,200 0
07-Nov-2025 2,900.00 2,900.00 2,840.00 2,880.00 7,351,100 0
06-Nov-2025 2,820.00 2,920.00 2,810.00 2,890.00 13,178,600 0
05-Nov-2025 2,780.00 2,820.00 2,750.00 2,800.00 3,999,100 0
04-Nov-2025 2,800.00 2,820.00 2,740.00 2,770.00 8,576,000 0
03-Nov-2025 2,760.00 2,830.00 2,760.00 2,800.00 6,548,400 0
31-Oct-2025 2,740.00 2,770.00 2,690.00 2,760.00 4,936,400 0
30-Oct-2025 2,710.00 2,750.00 2,710.00 2,720.00 6,859,600 0
29-Oct-2025 2,710.00 2,770.00 2,690.00 2,710.00 6,267,900 0
28-Oct-2025 2,750.00 2,760.00 2,700.00 2,710.00 6,059,400 0
27-Oct-2025 2,690.00 2,780.00 2,640.00 2,740.00 9,539,300 0
24-Oct-2025 2,660.00 2,700.00 2,660.00 2,660.00 6,553,700 0
23-Oct-2025 2,560.00 2,700.00 2,560.00 2,660.00 10,952,700 0
22-Oct-2025 2,570.00 2,630.00 2,540.00 2,570.00 10,661,000 0
21-Oct-2025 2,550.00 2,610.00 2,500.00 2,570.00 6,144,800 0
20-Oct-2025 2,390.00 2,540.00 2,390.00 2,510.00 7,243,900 0
17-Oct-2025 2,400.00 2,430.00 2,380.00 2,390.00 5,295,800 0
16-Oct-2025 2,560.00 2,570.00 2,420.00 2,420.00 12,898,500 0
15-Oct-2025 2,460.00 2,560.00 2,420.00 2,560.00 13,771,900 0
14-Oct-2025 2,540.00 2,550.00 2,470.00 2,470.00 11,687,300 0
13-Oct-2025 2,560.00 2,580.00 2,530.00 2,540.00 4,141,600 0
10-Oct-2025 2,590.00 2,620.00 2,580.00 2,590.00 4,026,600 0
09-Oct-2025 2,580.00 2,620.00 2,560.00 2,580.00 8,507,800 0
08-Oct-2025 2,620.00 2,650.00 2,550.00 2,570.00 6,989,200 0
07-Oct-2025 2,720.00 2,720.00 2,590.00 2,610.00 12,309,300 0