Price History - SMGR

Kembali ke Company
Ticker: SMGR
Company: Semen Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
02-Apr-2024 5,825.00 5,825.00 5,725.00 5,775.00 7,609,100 0
01-Apr-2024 5,900.00 5,900.00 5,700.00 5,875.00 7,557,200 0
28-Mar-2024 5,925.00 5,950.00 5,825.00 5,900.00 8,128,800 0
27-Mar-2024 5,850.00 5,950.00 5,800.00 5,925.00 9,001,800 0
26-Mar-2024 5,875.00 5,875.00 5,750.00 5,850.00 8,430,900 0
25-Mar-2024 5,825.00 5,825.00 5,750.00 5,825.00 11,249,800 0
22-Mar-2024 5,725.00 5,850.00 5,725.00 5,800.00 8,651,100 0
21-Mar-2024 5,750.00 5,800.00 5,700.00 5,750.00 13,701,500 0
20-Mar-2024 5,650.00 5,750.00 5,650.00 5,725.00 9,986,500 0
19-Mar-2024 5,700.00 5,725.00 5,650.00 5,650.00 11,906,500 0
18-Mar-2024 5,825.00 5,825.00 5,700.00 5,700.00 10,812,100 0
15-Mar-2024 5,800.00 5,850.00 5,725.00 5,850.00 9,738,500 0
14-Mar-2024 5,750.00 5,900.00 5,750.00 5,800.00 11,629,200 0
13-Mar-2024 5,850.00 5,875.00 5,700.00 5,750.00 24,346,100 0
08-Mar-2024 5,950.00 5,950.00 5,900.00 5,900.00 6,695,300 0
07-Mar-2024 5,950.00 6,000.00 5,900.00 5,925.00 5,807,900 0
06-Mar-2024 5,975.00 6,000.00 5,925.00 5,950.00 6,309,200 0
05-Mar-2024 6,075.00 6,075.00 5,975.00 5,975.00 5,702,200 0
04-Mar-2024 6,125.00 6,125.00 6,050.00 6,050.00 2,352,300 0
01-Mar-2024 6,075.00 6,125.00 6,025.00 6,125.00 7,025,300 0
29-Feb-2024 6,050.00 6,100.00 6,000.00 6,100.00 11,254,200 0
28-Feb-2024 6,000.00 6,075.00 6,000.00 6,025.00 5,419,400 0
27-Feb-2024 6,075.00 6,075.00 6,000.00 6,025.00 9,191,000 0
26-Feb-2024 6,125.00 6,150.00 6,050.00 6,050.00 8,463,500 0
23-Feb-2024 6,150.00 6,175.00 6,050.00 6,100.00 10,246,500 0
22-Feb-2024 6,150.00 6,225.00 6,050.00 6,150.00 13,162,700 0
21-Feb-2024 6,300.00 6,300.00 6,125.00 6,225.00 10,759,500 0
20-Feb-2024 6,350.00 6,375.00 6,275.00 6,275.00 6,343,500 0
19-Feb-2024 6,450.00 6,450.00 6,300.00 6,325.00 7,943,500 0
16-Feb-2024 6,525.00 6,550.00 6,400.00 6,500.00 14,152,200 0
15-Feb-2024 6,325.00 6,500.00 6,300.00 6,500.00 41,566,100 0
13-Feb-2024 6,225.00 6,250.00 6,150.00 6,150.00 5,147,900 0
12-Feb-2024 6,175.00 6,300.00 6,100.00 6,200.00 6,269,900 0
07-Feb-2024 6,250.00 6,300.00 6,150.00 6,150.00 6,746,700 0
06-Feb-2024 6,300.00 6,325.00 6,200.00 6,250.00 3,813,300 0
05-Feb-2024 6,325.00 6,350.00 6,225.00 6,275.00 6,680,200 0
02-Feb-2024 6,325.00 6,400.00 6,225.00 6,325.00 8,590,800 0
01-Feb-2024 6,200.00 6,325.00 6,200.00 6,325.00 7,816,800 0
31-Jan-2024 6,150.00 6,300.00 6,150.00 6,200.00 7,377,600 0
30-Jan-2024 6,200.00 6,225.00 6,150.00 6,175.00 2,735,700 0
29-Jan-2024 6,200.00 6,200.00 6,125.00 6,200.00 3,629,600 0
26-Jan-2024 6,175.00 6,200.00 6,100.00 6,175.00 3,471,500 0
25-Jan-2024 6,050.00 6,225.00 6,050.00 6,150.00 8,009,900 0
24-Jan-2024 5,950.00 6,050.00 5,875.00 6,025.00 5,632,100 0
23-Jan-2024 6,000.00 6,025.00 5,850.00 5,975.00 6,396,200 0
22-Jan-2024 6,075.00 6,100.00 5,950.00 6,000.00 6,356,700 0
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