Price History - SMGR

Kembali ke Company
Ticker: SMGR
Company: Semen Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 6,950.00 6,950.00 6,850.00 6,850.00 1,918,600 0
25-Aug-2023 6,900.00 7,000.00 6,875.00 6,875.00 7,441,100 0
24-Aug-2023 6,750.00 7,000.00 6,750.00 6,875.00 19,141,200 0
23-Aug-2023 6,750.00 6,825.00 6,725.00 6,725.00 6,978,300 0
22-Aug-2023 6,700.00 6,800.00 6,700.00 6,750.00 5,463,900 0
21-Aug-2023 6,725.00 6,800.00 6,675.00 6,700.00 11,999,800 0
18-Aug-2023 6,925.00 6,925.00 6,700.00 6,725.00 9,581,000 0
16-Aug-2023 6,850.00 6,925.00 6,775.00 6,925.00 3,655,100 0
15-Aug-2023 6,850.00 6,900.00 6,775.00 6,850.00 5,339,200 0
14-Aug-2023 6,775.00 6,850.00 6,700.00 6,850.00 7,277,300 0
11-Aug-2023 6,700.00 6,775.00 6,675.00 6,725.00 7,848,200 0
10-Aug-2023 6,675.00 6,750.00 6,650.00 6,650.00 7,660,700 0
09-Aug-2023 6,850.00 6,925.00 6,600.00 6,675.00 26,885,900 0
08-Aug-2023 6,925.00 6,975.00 6,800.00 6,850.00 12,971,800 0
07-Aug-2023 7,075.00 7,125.00 6,875.00 6,950.00 10,112,300 0
04-Aug-2023 7,225.00 7,225.00 7,025.00 7,075.00 12,539,100 0
03-Aug-2023 6,850.00 7,250.00 6,850.00 7,225.00 36,491,300 0
02-Aug-2023 6,725.00 6,975.00 6,650.00 6,825.00 16,698,300 0
01-Aug-2023 6,875.00 6,875.00 6,700.00 6,725.00 7,657,700 0
31-Jul-2023 6,800.00 6,975.00 6,700.00 6,975.00 10,793,100 0
28-Jul-2023 6,650.00 6,750.00 6,600.00 6,750.00 5,518,200 0
27-Jul-2023 6,825.00 6,900.00 6,675.00 6,675.00 9,332,800 0
26-Jul-2023 7,025.00 7,050.00 6,800.00 6,825.00 8,358,500 0
25-Jul-2023 6,975.00 7,125.00 6,950.00 7,000.00 13,293,800 0
24-Jul-2023 6,950.00 7,075.00 6,875.00 6,950.00 13,990,300 0
21-Jul-2023 6,700.00 7,050.00 6,500.00 6,950.00 29,539,000 0
20-Jul-2023 6,775.00 6,825.00 6,700.00 6,700.00 6,440,300 0
18-Jul-2023 6,800.00 6,850.00 6,650.00 6,775.00 10,925,700 0
17-Jul-2023 6,875.00 6,900.00 6,750.00 6,775.00 12,723,700 0
14-Jul-2023 6,800.00 6,925.00 6,725.00 6,875.00 26,507,300 0
13-Jul-2023 6,525.00 6,725.00 6,525.00 6,725.00 22,427,600 0
12-Jul-2023 6,550.00 6,625.00 6,500.00 6,500.00 11,668,100 0
11-Jul-2023 6,425.00 6,575.00 6,425.00 6,550.00 15,507,800 0
10-Jul-2023 6,450.00 6,475.00 6,375.00 6,425.00 9,604,700 0
07-Jul-2023 6,250.00 6,475.00 6,200.00 6,425.00 19,887,700 0
06-Jul-2023 6,200.00 6,250.00 6,150.00 6,250.00 9,365,300 0
05-Jul-2023 6,075.00 6,175.00 6,050.00 6,175.00 6,148,500 0
04-Jul-2023 6,075.00 6,125.00 6,025.00 6,075.00 4,332,800 0
03-Jul-2023 6,050.00 6,125.00 6,050.00 6,075.00 5,357,400 0
27-Jun-2023 6,200.00 6,200.00 6,075.00 6,075.00 8,246,200 0
26-Jun-2023 6,150.00 6,250.00 6,125.00 6,150.00 10,878,200 0
23-Jun-2023 6,050.00 6,225.00 6,050.00 6,125.00 15,710,700 0
22-Jun-2023 6,025.00 6,125.00 6,025.00 6,025.00 10,289,000 0
21-Jun-2023 6,000.00 6,050.00 5,950.00 6,025.00 6,447,000 0
20-Jun-2023 6,025.00 6,025.00 5,950.00 6,025.00 3,990,100 0
19-Jun-2023 6,025.00 6,100.00 5,950.00 6,000.00 8,320,300 0
16-Jun-2023 6,075.00 6,125.00 6,000.00 6,000.00 13,036,700 0
15-Jun-2023 5,975.00 6,100.00 5,975.00 6,075.00 11,462,900 0
14-Jun-2023 6,025.00 6,025.00 5,925.00 5,975.00 6,593,800 0
13-Jun-2023 6,100.00 6,100.00 6,000.00 6,000.00 8,181,800 0
12-Jun-2023 5,950.00 6,050.00 5,925.00 6,050.00 11,212,000 0
09-Jun-2023 5,875.00 5,950.00 5,850.00 5,925.00 5,821,700 0
08-Jun-2023 5,850.00 5,900.00 5,800.00 5,875.00 6,741,600 0
07-Jun-2023 5,875.00 5,900.00 5,775.00 5,850.00 8,369,100 0