Skip to main content
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,910.00
+110.00 (3.93%)
At close: Dec 5, 2025

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,800.002,970.002,800.002,910.002,910.003.93%23,143,800
Dec 4, 20252,890.002,890.002,760.002,800.002,800.00-2.10%18,783,000
Dec 3, 20252,800.002,880.002,790.002,860.002,860.001.78%9,410,700
Dec 2, 20252,860.002,870.002,750.002,810.002,810.00-2.09%32,008,900
Dec 1, 20252,950.003,020.002,860.002,870.002,870.00-1.37%26,746,200
Nov 28, 20252,850.002,960.002,810.002,910.002,910.001.39%26,293,600
Nov 27, 20252,960.002,970.002,780.002,870.002,870.00-3.04%63,134,300
Nov 26, 20252,560.002,970.002,480.002,960.002,960.0016.08%167,419,400
Nov 25, 20252,630.002,640.002,540.002,550.002,550.00-2.67%29,689,000
Nov 24, 20252,700.002,710.002,590.002,620.002,620.00-2.96%9,573,400
Nov 21, 20252,650.002,710.002,610.002,700.002,700.001.89%4,823,400
Nov 20, 20252,710.002,750.002,650.002,650.002,650.00-2.21%5,823,300
Nov 19, 20252,550.002,730.002,550.002,710.002,710.006.69%14,142,800
Nov 18, 20252,570.002,610.002,540.002,540.002,540.00-2.31%6,843,100
Nov 17, 20252,600.002,620.002,570.002,600.002,600.00-5,953,600
Nov 14, 20252,660.002,670.002,590.002,600.002,600.00-2.26%11,247,900
Nov 13, 20252,690.002,700.002,640.002,660.002,660.00-1.12%9,365,500
Nov 12, 20252,690.002,710.002,660.002,690.002,690.00-7,622,100
Nov 11, 20252,790.002,800.002,670.002,690.002,690.00-2.54%8,884,000
Nov 10, 20252,910.002,910.002,740.002,760.002,760.00-4.17%17,773,200
Nov 7, 20252,900.002,900.002,840.002,880.002,880.00-0.35%7,351,100
Nov 6, 20252,820.002,920.002,810.002,890.002,890.003.21%13,178,600
Nov 5, 20252,780.002,820.002,750.002,800.002,800.001.08%3,999,100
Nov 4, 20252,800.002,820.002,740.002,770.002,770.00-1.07%8,576,000
Nov 3, 20252,760.002,830.002,760.002,800.002,800.001.45%6,548,400
Oct 31, 20252,740.002,770.002,690.002,760.002,760.001.47%4,936,400
Oct 30, 20252,710.002,750.002,710.002,720.002,720.000.37%6,859,600
Oct 29, 20252,710.002,770.002,690.002,710.002,710.00-6,267,900
Oct 28, 20252,750.002,760.002,700.002,710.002,710.00-1.09%6,059,400
Oct 27, 20252,690.002,780.002,640.002,740.002,740.003.01%9,539,300
Oct 24, 20252,660.002,700.002,660.002,660.002,660.00-6,553,700
Oct 23, 20252,560.002,700.002,560.002,660.002,660.003.50%10,952,700
Oct 22, 20252,570.002,630.002,540.002,570.002,570.00-10,661,000
Oct 21, 20252,550.002,610.002,500.002,570.002,570.002.39%6,144,800
Oct 20, 20252,390.002,540.002,390.002,510.002,510.005.02%7,243,900
Oct 17, 20252,400.002,430.002,380.002,390.002,390.00-1.24%5,295,800
Oct 16, 20252,560.002,570.002,420.002,420.002,420.00-5.47%12,898,500
Oct 15, 20252,460.002,560.002,420.002,560.002,560.003.64%13,771,900
Oct 14, 20252,540.002,550.002,470.002,470.002,470.00-2.76%11,687,300
Oct 13, 20252,560.002,580.002,530.002,540.002,540.00-1.93%4,141,600
Oct 10, 20252,590.002,620.002,580.002,590.002,590.000.39%4,026,600
Oct 9, 20252,580.002,620.002,560.002,580.002,580.000.39%8,507,800
Oct 8, 20252,620.002,650.002,550.002,570.002,570.00-1.53%6,989,200
Oct 7, 20252,720.002,720.002,590.002,610.002,610.00-3.69%12,309,300
Oct 6, 20252,710.002,740.002,700.002,710.002,710.00-4,134,200
Oct 3, 20252,740.002,740.002,690.002,710.002,710.00-0.73%6,035,200
Oct 2, 20252,800.002,820.002,730.002,730.002,730.00-3.19%15,208,600
Oct 1, 20252,840.002,880.002,810.002,820.002,820.00-0.70%5,232,800
Sep 30, 20252,890.002,930.002,840.002,840.002,840.00-1.39%8,301,200
Sep 29, 20252,860.002,890.002,820.002,880.002,880.001.41%3,938,400