Price History - SMGR

Kembali ke Company
Ticker: SMGR
Company: Semen Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,100.00 6,100.00 5,850.00 6,000.00 22,284,900 0
15-Mar-2023 6,625.00 6,700.00 6,125.00 6,175.00 32,999,900 0
14-Mar-2023 6,600.00 6,725.00 6,550.00 6,575.00 8,648,200 0
13-Mar-2023 6,750.00 6,750.00 6,600.00 6,625.00 12,126,100 0
10-Mar-2023 6,900.00 6,950.00 6,750.00 6,775.00 10,718,700 0
09-Mar-2023 6,925.00 7,025.00 6,875.00 6,925.00 8,277,200 0
08-Mar-2023 7,000.00 7,075.00 6,850.00 6,900.00 9,216,900 0
07-Mar-2023 7,150.00 7,200.00 6,975.00 7,075.00 5,743,300 0
06-Mar-2023 7,250.00 7,300.00 7,100.00 7,125.00 7,318,000 0
03-Mar-2023 7,150.00 7,275.00 7,150.00 7,175.00 8,810,300 0
02-Mar-2023 7,250.00 7,250.00 7,150.00 7,150.00 7,080,600 0
01-Mar-2023 7,225.00 7,325.00 7,200.00 7,250.00 5,717,600 0
28-Feb-2023 7,400.00 7,425.00 7,200.00 7,225.00 10,922,900 0
27-Feb-2023 7,400.00 7,450.00 7,250.00 7,375.00 9,114,700 0
24-Feb-2023 7,600.00 7,600.00 7,400.00 7,400.00 5,740,100 0
23-Feb-2023 7,425.00 7,625.00 7,400.00 7,625.00 4,110,400 0
22-Feb-2023 7,500.00 7,525.00 7,325.00 7,425.00 4,897,500 0
21-Feb-2023 7,550.00 7,625.00 7,475.00 7,575.00 3,918,700 0
20-Feb-2023 7,450.00 7,575.00 7,425.00 7,525.00 4,652,300 0
17-Feb-2023 7,550.00 7,575.00 7,400.00 7,425.00 6,631,600 0
16-Feb-2023 7,625.00 7,625.00 7,450.00 7,525.00 4,655,500 0
15-Feb-2023 7,650.00 7,650.00 7,475.00 7,625.00 7,725,900 0
14-Feb-2023 7,675.00 7,700.00 7,575.00 7,650.00 4,417,000 0
13-Feb-2023 7,700.00 7,725.00 7,550.00 7,600.00 9,772,100 0
10-Feb-2023 7,475.00 7,775.00 7,450.00 7,750.00 26,338,000 0
09-Feb-2023 7,250.00 7,500.00 7,250.00 7,325.00 14,621,400 0
08-Feb-2023 7,250.00 7,250.00 7,175.00 7,225.00 3,261,400 0
07-Feb-2023 7,250.00 7,275.00 7,175.00 7,250.00 4,979,200 0
06-Feb-2023 7,250.00 7,450.00 7,175.00 7,250.00 11,896,400 0
03-Feb-2023 7,350.00 7,350.00 7,250.00 7,275.00 4,333,000 0
02-Feb-2023 7,350.00 7,475.00 7,325.00 7,325.00 10,742,900 0
01-Feb-2023 7,400.00 7,450.00 7,275.00 7,325.00 8,356,200 0
31-Jan-2023 7,225.00 7,400.00 7,225.00 7,400.00 15,697,900 0
30-Jan-2023 7,250.00 7,275.00 7,150.00 7,225.00 5,415,300 0
27-Jan-2023 7,325.00 7,375.00 7,275.00 7,275.00 6,949,400 0
26-Jan-2023 7,150.00 7,350.00 7,125.00 7,325.00 14,976,000 0
25-Jan-2023 7,150.00 7,150.00 7,025.00 7,050.00 4,561,000 0
24-Jan-2023 7,125.00 7,175.00 7,050.00 7,100.00 5,254,900 0
20-Jan-2023 7,150.00 7,150.00 7,025.00 7,050.00 6,741,100 0
19-Jan-2023 7,000.00 7,175.00 6,975.00 7,125.00 9,340,200 0
18-Jan-2023 7,200.00 7,200.00 6,950.00 7,000.00 18,150,900 0
17-Jan-2023 7,375.00 7,400.00 7,175.00 7,225.00 12,056,600 0
16-Jan-2023 7,225.00 7,475.00 7,225.00 7,400.00 11,370,500 0
13-Jan-2023 7,350.00 7,400.00 7,200.00 7,200.00 10,994,600 0
12-Jan-2023 7,075.00 7,425.00 7,050.00 7,400.00 26,049,500 0
11-Jan-2023 7,050.00 7,150.00 6,925.00 7,000.00 10,540,000 0
10-Jan-2023 7,175.00 7,175.00 6,950.00 7,050.00 10,089,800 0
09-Jan-2023 7,100.00 7,200.00 7,050.00 7,175.00 12,903,000 0
06-Jan-2023 6,700.00 7,150.00 6,700.00 7,075.00 21,832,100 0
05-Jan-2023 6,800.00 6,875.00 6,650.00 6,700.00 14,572,400 0
04-Jan-2023 6,700.00 6,875.00 6,675.00 6,775.00 16,057,900 0
03-Jan-2023 6,625.00 6,700.00 6,600.00 6,700.00 15,497,600 0
02-Jan-2023 6,600.00 6,650.00 6,600.00 6,625.00 4,453,300 0
30-Dec-2022 6,675.00 6,675.00 6,550.00 6,575.00 9,125,300 0
29-Dec-2022 6,675.00 6,700.00 6,600.00 6,675.00 4,995,800 0
28-Dec-2022 6,700.00 6,700.00 6,600.00 6,675.00 9,087,800 0
27-Dec-2022 6,800.00 6,925.00 6,625.00 6,675.00 21,447,500 0
26-Dec-2022 6,800.00 6,825.00 6,700.00 6,800.00 4,903,900 0
23-Dec-2022 6,725.00 6,800.00 6,675.00 6,750.00 9,382,500 0
22-Dec-2022 6,725.00 6,750.00 6,650.00 6,725.00 14,300,200 0
21-Dec-2022 6,775.00 6,775.00 6,650.00 6,725.00 10,073,700 0
20-Dec-2022 6,900.00 6,925.00 6,750.00 6,775.00 11,320,700 0
19-Dec-2022 6,950.00 7,100.00 6,825.00 6,950.00 18,396,200 0
16-Dec-2022 7,175.00 7,175.00 6,800.00 7,025.00 31,899,800 0
15-Dec-2022 6,975.00 7,225.00 6,875.00 7,225.00 12,044,000 0
14-Dec-2022 7,050.00 7,100.00 6,850.00 7,000.00 8,380,800 0
13-Dec-2022 6,725.00 7,100.00 6,725.00 7,000.00 14,420,700 0
12-Dec-2022 6,830.99 6,830.99 6,631.55 6,731.27 19,619,534 0
09-Dec-2022 6,930.72 6,955.65 6,731.27 6,930.72 12,786,175 0
08-Dec-2022 6,980.58 7,055.37 6,830.99 6,930.72 11,992,974 0
07-Dec-2022 6,980.58 7,155.09 6,830.99 6,980.58 15,743,480 0
06-Dec-2022 7,653.71 7,653.71 7,155.09 7,155.09 12,942,508 0
05-Dec-2022 7,628.77 7,678.64 7,628.77 7,678.64 4,965,476 0
02-Dec-2022 7,703.57 7,728.50 7,578.91 7,653.71 4,973,498 0
01-Dec-2022 7,678.64 7,703.57 7,553.98 7,678.64 12,715,779 0
30-Nov-2022 7,578.91 7,753.43 7,578.91 7,578.91 24,878,725 0
29-Nov-2022 7,678.64 7,678.64 7,529.05 7,578.91 4,214,091 0
28-Nov-2022 7,678.64 7,728.50 7,603.84 7,678.64 6,980,366 0
25-Nov-2022 7,529.05 7,728.50 7,529.05 7,678.64 7,836,542 0
24-Nov-2022 7,628.77 7,678.64 7,578.91 7,578.91 4,463,283 0
23-Nov-2022 7,678.64 7,753.43 7,628.77 7,628.77 5,145,175 0
22-Nov-2022 7,678.64 7,753.43 7,653.71 7,678.64 3,460,400 0
21-Nov-2022 7,703.57 7,728.50 7,628.77 7,653.71 3,842,460 0
18-Nov-2022 7,628.77 7,753.43 7,603.84 7,703.57 6,141,439 0
17-Nov-2022 7,603.84 7,703.57 7,504.12 7,603.84 6,663,086 0
16-Nov-2022 7,903.01 7,903.01 7,553.98 7,603.84 18,392,229 0
15-Nov-2022 7,977.80 8,002.73 7,803.29 7,927.94 9,039,780 0
14-Nov-2022 8,102.46 8,127.39 7,878.08 7,977.80 4,716,686 0
11-Nov-2022 8,052.60 8,127.39 7,927.94 8,102.46 12,769,127 0
10-Nov-2022 7,803.29 7,977.80 7,728.50 7,952.87 14,511,361 0
09-Nov-2022 7,903.01 7,927.94 7,703.57 7,853.15 17,832,776 0
08-Nov-2022 8,202.18 8,202.18 7,878.08 7,927.94 14,796,051 0
07-Nov-2022 8,252.04 8,252.04 8,127.39 8,227.11 7,664,465 0
04-Nov-2022 7,977.80 8,276.97 7,977.80 8,227.11 19,504,515 0
03-Nov-2022 8,052.60 8,052.60 7,952.87 8,002.73 7,640,297 0
02-Nov-2022 8,002.73 8,152.32 7,952.87 8,077.53 10,305,993 0
01-Nov-2022 7,927.94 8,077.53 7,778.36 8,002.73 20,395,988 0
31-Oct-2022 7,753.43 7,927.94 7,703.57 7,927.94 13,425,147 0
28-Oct-2022 7,653.71 7,728.50 7,529.05 7,728.50 6,022,609 0
27-Oct-2022 7,529.05 7,703.57 7,479.19 7,653.71 9,042,488 0