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
Sep 26, 20252,860.002,920.002,820.002,840.002,840.00-0.70%5,099,800
Sep 25, 20252,890.002,910.002,860.002,860.002,860.00-1.04%4,813,300
Sep 24, 20252,910.002,920.002,850.002,890.002,890.00-0.69%8,720,300
Sep 23, 20252,930.002,930.002,880.002,910.002,910.00-5,299,700
Sep 22, 20252,900.002,970.002,890.002,910.002,910.001.39%18,586,400
Sep 19, 20252,900.002,910.002,840.002,870.002,870.00-0.69%7,641,500
Sep 18, 20252,940.002,960.002,870.002,890.002,890.00-1.70%8,869,500
Sep 17, 20252,930.002,940.002,890.002,940.002,940.000.34%8,486,400
Sep 16, 20252,910.002,930.002,880.002,930.002,930.001.38%9,112,800
Sep 15, 20252,900.002,950.002,890.002,890.002,890.000.70%7,844,800
Sep 12, 20252,830.002,880.002,810.002,870.002,870.003.24%12,843,000
Sep 11, 20252,780.002,820.002,710.002,780.002,780.002.58%7,999,300
Sep 10, 20252,740.002,750.002,700.002,710.002,710.00-1.09%2,476,400
Sep 9, 20252,780.002,780.002,700.002,740.002,740.00-1.44%7,483,600
Sep 8, 20252,780.002,840.002,780.002,780.002,780.00-6,835,900
Sep 4, 20252,820.002,840.002,770.002,780.002,780.00-0.71%5,462,200
Sep 3, 20252,720.002,820.002,720.002,800.002,800.003.32%11,042,700
Sep 2, 20252,750.002,780.002,680.002,710.002,710.00-0.37%4,721,700
Sep 1, 20252,550.002,770.002,520.002,720.002,720.002.64%16,091,300
Aug 29, 20252,720.002,740.002,620.002,650.002,650.00-2.93%9,746,800
Aug 28, 20252,740.002,770.002,720.002,730.002,730.00-2,544,000
Aug 27, 20252,770.002,790.002,710.002,730.002,730.00-1.44%5,168,300
Aug 26, 20252,810.002,820.002,750.002,770.002,770.00-1.42%7,716,000
Aug 25, 20252,760.002,830.002,750.002,810.002,810.002.18%7,464,800
Aug 22, 20252,780.002,800.002,740.002,750.002,750.00-0.72%3,354,000
Aug 21, 20252,820.002,840.002,730.002,770.002,770.00-1.77%14,605,200
Aug 20, 20252,720.002,820.002,700.002,820.002,820.004.44%18,553,600
Aug 19, 20252,590.002,700.002,580.002,700.002,700.003.85%8,079,800
Aug 15, 20252,650.002,680.002,590.002,600.002,600.00-1.89%5,932,900
Aug 14, 20252,630.002,750.002,630.002,650.002,650.000.76%11,278,200
Aug 13, 20252,630.002,690.002,630.002,630.002,630.00-6,425,000
Aug 12, 20252,700.002,700.002,630.002,630.002,630.00-1.50%9,249,100
Aug 11, 20252,480.002,690.002,480.002,670.002,670.007.66%22,180,200
Aug 8, 20252,500.002,520.002,480.002,480.002,480.00-0.40%2,452,600
Aug 7, 20252,540.002,540.002,490.002,490.002,490.00-1.19%3,542,100
Aug 6, 20252,500.002,550.002,500.002,520.002,520.000.40%2,641,000
Aug 5, 20252,480.002,570.002,470.002,510.002,510.002.03%7,887,800
Aug 4, 20252,510.002,510.002,460.002,460.002,460.00-1.99%3,147,500
Aug 1, 20252,450.002,530.002,440.002,510.002,510.002.03%6,661,300
Jul 31, 20252,510.002,530.002,460.002,460.002,460.00-1.99%6,951,300
Jul 30, 20252,570.002,600.002,500.002,510.002,510.00-1.95%7,363,900
Jul 29, 20252,480.002,570.002,460.002,560.002,560.003.23%10,159,900
Jul 28, 20252,460.002,510.002,460.002,480.002,480.000.40%8,960,100
Jul 25, 20252,510.002,530.002,460.002,470.002,470.00-1.20%7,552,100
Jul 24, 20252,480.002,600.002,480.002,500.002,500.001.21%24,192,400
Jul 23, 20252,440.002,490.002,390.002,470.002,470.002.49%14,640,100
Jul 22, 20252,490.002,490.002,400.002,410.002,410.00-3.21%25,049,900
Jul 21, 20252,600.002,600.002,470.002,490.002,490.00-3.86%24,063,600
Jul 18, 20252,710.002,720.002,590.002,590.002,590.00-4.07%14,148,400
Jul 17, 20252,800.002,800.002,690.002,700.002,700.00-3.57%8,515,600