Price History - SMGR

Kembali ke Company
Ticker: SMGR
Company: Semen Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
19-Jan-2024 6,050.00 6,100.00 6,025.00 6,050.00 3,927,900 0
18-Jan-2024 6,075.00 6,125.00 6,025.00 6,050.00 6,687,800 0
17-Jan-2024 6,175.00 6,200.00 6,050.00 6,075.00 8,261,700 0
16-Jan-2024 6,275.00 6,275.00 6,175.00 6,175.00 5,540,200 0
15-Jan-2024 6,275.00 6,350.00 6,225.00 6,275.00 10,243,600 0
12-Jan-2024 6,275.00 6,300.00 6,225.00 6,275.00 6,964,200 0
11-Jan-2024 6,325.00 6,425.00 6,250.00 6,250.00 4,454,500 0
10-Jan-2024 6,300.00 6,425.00 6,300.00 6,325.00 2,805,100 0
09-Jan-2024 6,275.00 6,350.00 6,250.00 6,300.00 3,325,900 0
08-Jan-2024 6,375.00 6,375.00 6,250.00 6,250.00 3,444,200 0
05-Jan-2024 6,475.00 6,550.00 6,350.00 6,375.00 6,862,900 0
04-Jan-2024 6,425.00 6,550.00 6,375.00 6,475.00 3,422,700 0
03-Jan-2024 6,475.00 6,475.00 6,400.00 6,425.00 2,195,500 0
02-Jan-2024 6,400.00 6,475.00 6,350.00 6,475.00 2,082,000 0
29-Dec-2023 6,275.00 6,450.00 6,225.00 6,400.00 7,400,100 0
28-Dec-2023 6,275.00 6,325.00 6,250.00 6,275.00 2,850,700 0
27-Dec-2023 6,300.00 6,350.00 6,250.00 6,275.00 1,616,900 0
22-Dec-2023 6,150.00 6,325.00 6,150.00 6,275.00 6,519,900 0
21-Dec-2023 6,200.00 6,275.00 6,150.00 6,150.00 5,001,700 0
20-Dec-2023 6,150.00 6,275.00 6,150.00 6,225.00 3,960,700 0
19-Dec-2023 6,150.00 6,175.00 6,100.00 6,175.00 2,738,700 0
18-Dec-2023 6,200.00 6,200.00 6,125.00 6,125.00 4,222,700 0
15-Dec-2023 6,200.00 6,225.00 6,125.00 6,200.00 6,326,000 0
14-Dec-2023 6,200.00 6,275.00 6,175.00 6,175.00 3,743,900 0
13-Dec-2023 6,225.00 6,250.00 6,125.00 6,225.00 2,625,800 0
12-Dec-2023 6,150.00 6,275.00 6,125.00 6,175.00 3,726,500 0
11-Dec-2023 6,250.00 6,300.00 6,075.00 6,125.00 8,210,100 0
08-Dec-2023 6,300.00 6,325.00 6,250.00 6,300.00 2,601,700 0
07-Dec-2023 6,400.00 6,425.00 6,225.00 6,300.00 5,695,700 0
06-Dec-2023 6,375.00 6,450.00 6,350.00 6,425.00 3,683,400 0
05-Dec-2023 6,425.00 6,475.00 6,300.00 6,375.00 4,266,500 0
04-Dec-2023 6,550.00 6,625.00 6,450.00 6,450.00 3,688,400 0
01-Dec-2023 6,425.00 6,650.00 6,400.00 6,550.00 7,693,300 0
30-Nov-2023 6,400.00 6,500.00 6,300.00 6,500.00 12,981,100 0
29-Nov-2023 6,400.00 6,475.00 6,350.00 6,400.00 2,618,000 0
28-Nov-2023 6,525.00 6,575.00 6,400.00 6,400.00 3,992,100 0
27-Nov-2023 6,400.00 6,575.00 6,400.00 6,500.00 3,589,300 0
24-Nov-2023 6,550.00 6,550.00 6,400.00 6,425.00 1,115,600 0
23-Nov-2023 6,475.00 6,550.00 6,450.00 6,450.00 3,894,100 0
22-Nov-2023 6,625.00 6,625.00 6,375.00 6,450.00 5,365,200 0
21-Nov-2023 6,700.00 6,700.00 6,550.00 6,625.00 3,785,000 0
20-Nov-2023 6,625.00 6,725.00 6,550.00 6,700.00 8,561,000 0
17-Nov-2023 6,275.00 6,625.00 6,275.00 6,625.00 9,220,400 0
16-Nov-2023 6,275.00 6,350.00 6,225.00 6,275.00 3,552,100 0
15-Nov-2023 6,300.00 6,350.00 6,225.00 6,275.00 3,832,600 0
14-Nov-2023 6,325.00 6,375.00 6,225.00 6,225.00 2,158,400 0
13-Nov-2023 6,275.00 6,375.00 6,250.00 6,350.00 1,826,700 0
10-Nov-2023 6,375.00 6,375.00 6,250.00 6,275.00 2,995,900 0
09-Nov-2023 6,375.00 6,500.00 6,375.00 6,375.00 4,695,800 0
08-Nov-2023 6,500.00 6,500.00 6,300.00 6,350.00 9,556,800 0
07-Nov-2023 6,475.00 6,500.00 6,400.00 6,450.00 5,863,100 0
06-Nov-2023 6,250.00 6,500.00 6,250.00 6,475.00 8,153,900 0
03-Nov-2023 6,300.00 6,350.00 6,175.00 6,200.00 4,991,900 0
02-Nov-2023 6,125.00 6,300.00 6,125.00 6,250.00 6,474,600 0
01-Nov-2023 6,175.00 6,225.00 6,000.00 6,050.00 8,358,700 0
31-Oct-2023 6,100.00 6,175.00 6,000.00 6,100.00 5,559,900 0
30-Oct-2023 6,150.00 6,175.00 6,025.00 6,100.00 3,971,400 0
27-Oct-2023 6,300.00 6,300.00 6,175.00 6,175.00 3,376,200 0
26-Oct-2023 6,400.00 6,400.00 6,150.00 6,250.00 6,081,400 0
25-Oct-2023 6,350.00 6,450.00 6,350.00 6,400.00 3,014,600 0
24-Oct-2023 6,275.00 6,375.00 6,275.00 6,325.00 2,349,700 0
23-Oct-2023 6,425.00 6,450.00 6,225.00 6,275.00 5,652,500 0
20-Oct-2023 6,475.00 6,500.00 6,350.00 6,400.00 3,398,000 0
19-Oct-2023 6,450.00 6,550.00 6,425.00 6,475.00 5,575,000 0
18-Oct-2023 6,625.00 6,650.00 6,400.00 6,400.00 7,998,500 0
17-Oct-2023 6,525.00 6,625.00 6,450.00 6,575.00 5,030,100 0
16-Oct-2023 6,650.00 6,650.00 6,425.00 6,450.00 4,686,800 0
13-Oct-2023 6,625.00 6,650.00 6,525.00 6,575.00 4,250,600 0
12-Oct-2023 6,575.00 6,700.00 6,550.00 6,550.00 5,090,800 0
11-Oct-2023 6,675.00 6,750.00 6,525.00 6,525.00 5,492,100 0
10-Oct-2023 6,600.00 6,725.00 6,575.00 6,575.00 5,242,800 0
09-Oct-2023 6,400.00 6,650.00 6,400.00 6,600.00 9,458,700 0
06-Oct-2023 6,250.00 6,425.00 6,250.00 6,350.00 5,913,300 0
05-Oct-2023 6,375.00 6,375.00 6,225.00 6,250.00 8,835,500 0
04-Oct-2023 6,350.00 6,400.00 6,275.00 6,300.00 10,565,200 0
03-Oct-2023 6,500.00 6,500.00 6,375.00 6,400.00 5,909,100 0
02-Oct-2023 6,450.00 6,525.00 6,425.00 6,475.00 4,337,800 0
29-Sep-2023 6,575.00 6,625.00 6,425.00 6,425.00 6,352,400 0
27-Sep-2023 6,550.00 6,650.00 6,500.00 6,550.00 7,265,600 0
26-Sep-2023 6,650.00 6,750.00 6,525.00 6,550.00 8,460,800 0
25-Sep-2023 6,850.00 6,900.00 6,625.00 6,650.00 9,659,700 0
22-Sep-2023 6,900.00 6,900.00 6,850.00 6,850.00 3,635,800 0
21-Sep-2023 6,900.00 6,950.00 6,850.00 6,900.00 2,866,700 0
20-Sep-2023 6,875.00 6,950.00 6,850.00 6,875.00 7,999,500 0
19-Sep-2023 6,900.00 6,975.00 6,850.00 6,850.00 4,817,500 0
18-Sep-2023 7,000.00 7,025.00 6,875.00 6,875.00 5,554,500 0
15-Sep-2023 7,025.00 7,025.00 6,900.00 7,000.00 6,661,200 0
14-Sep-2023 7,000.00 7,050.00 6,950.00 7,000.00 5,283,600 0
13-Sep-2023 7,025.00 7,050.00 6,925.00 6,975.00 4,196,500 0
12-Sep-2023 7,100.00 7,100.00 7,000.00 7,025.00 3,803,900 0
11-Sep-2023 6,925.00 7,100.00 6,900.00 7,100.00 8,855,600 0
08-Sep-2023 6,875.00 6,925.00 6,800.00 6,925.00 4,613,000 0
07-Sep-2023 6,875.00 6,900.00 6,800.00 6,875.00 3,496,800 0
06-Sep-2023 6,975.00 6,975.00 6,875.00 6,875.00 4,497,200 0
05-Sep-2023 6,800.00 6,975.00 6,800.00 6,975.00 10,340,100 0
04-Sep-2023 6,825.00 6,950.00 6,750.00 6,775.00 5,524,700 0
01-Sep-2023 6,825.00 6,875.00 6,775.00 6,800.00 3,905,100 0
31-Aug-2023 6,900.00 6,925.00 6,775.00 6,800.00 11,044,700 0
30-Aug-2023 6,900.00 6,950.00 6,850.00 6,875.00 6,141,100 0
29-Aug-2023 6,875.00 6,925.00 6,825.00 6,875.00 5,150,200 0