Skip to main content
PT Semen Indonesia (Persero) Tbk (IDX:SMGR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,070.00
+30.00 (1.47%)
Apr 29, 2026, 11:58 AM WIB

IDX:SMGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,050.002,080.002,020.002,080.00-1.96%10,998,500
Apr 28, 20262,040.002,070.002,000.002,040.002,040.00-0.97%12,275,400
Apr 27, 20262,130.002,150.002,060.002,060.002,060.00-3.29%11,663,300
Apr 24, 20262,270.002,280.002,100.002,130.002,130.00-5.75%24,342,200
Apr 23, 20262,390.002,410.002,260.002,260.002,260.00-5.44%11,046,000
Apr 22, 20262,380.002,430.002,380.002,390.002,390.000.42%6,529,600
Apr 21, 20262,400.002,400.002,370.002,380.002,380.00-0.42%5,912,500
Apr 20, 20262,480.002,490.002,380.002,390.002,390.00-3.63%11,980,100
Apr 17, 20262,520.002,520.002,460.002,480.002,480.00-0.40%11,292,800
Apr 16, 20262,420.002,510.002,420.002,490.002,490.003.75%17,439,100
Apr 15, 20262,400.002,440.002,370.002,400.002,400.000.84%11,036,200
Apr 14, 20262,380.002,410.002,370.002,380.002,380.000.42%6,258,300
Apr 13, 20262,410.002,410.002,370.002,370.002,370.00-1.66%7,576,000
Apr 10, 20262,380.002,450.002,360.002,410.002,410.001.26%12,177,800
Apr 9, 20262,400.002,410.002,360.002,380.002,380.00-0.83%4,831,900
Apr 8, 20262,400.002,470.002,380.002,400.002,400.001.69%14,825,700
Apr 7, 20262,430.002,440.002,360.002,360.002,360.00-2.88%3,492,000
Apr 6, 20262,460.002,500.002,360.002,430.002,430.00-1.22%9,734,700
Apr 2, 20262,490.002,510.002,450.002,460.002,460.00-0.81%2,521,600
Apr 1, 20262,490.002,510.002,450.002,480.002,480.000.81%3,733,900
Mar 31, 20262,500.002,520.002,410.002,460.002,460.00-9,909,800
Mar 30, 20262,480.002,510.002,430.002,460.002,460.00-1.60%5,212,000
Mar 27, 20262,570.002,600.002,470.002,500.002,500.00-3.10%9,736,000
Mar 26, 20262,630.002,630.002,540.002,580.002,580.00-1.15%6,113,600
Mar 25, 20262,500.002,630.002,490.002,610.002,610.003.57%5,318,700
Mar 17, 20262,460.002,520.002,450.002,520.002,520.003.70%3,570,800
Mar 16, 20262,490.002,490.002,400.002,430.002,430.00-2.41%3,675,800
Mar 13, 20262,520.002,540.002,480.002,490.002,490.00-2.35%8,410,400
Mar 12, 20262,590.002,610.002,530.002,550.002,550.00-1.54%6,323,100
Mar 11, 20262,690.002,700.002,590.002,590.002,590.00-2.26%10,531,900
Mar 10, 20262,580.002,660.002,520.002,650.002,650.005.16%12,070,700
Mar 9, 20262,490.002,580.002,480.002,520.002,520.00-5.26%11,052,300
Mar 6, 20262,670.002,710.002,600.002,660.002,660.00-0.37%10,110,500
Mar 5, 20262,550.002,740.002,450.002,670.002,670.006.80%29,816,200
Mar 4, 20262,700.002,700.002,470.002,500.002,500.00-8.09%29,592,900
Mar 3, 20262,750.002,840.002,690.002,720.002,720.00-2.16%12,522,600
Mar 2, 20262,850.002,850.002,750.002,780.002,780.00-4.79%17,875,500
Feb 27, 20262,890.002,950.002,870.002,920.002,920.001.04%9,577,900
Feb 26, 20263,030.003,080.002,880.002,890.002,890.00-4.62%22,651,800
Feb 25, 20263,130.003,200.003,020.003,030.003,030.00-2.57%15,415,200
Feb 24, 20263,180.003,200.003,100.003,110.003,110.00-2.81%21,182,800
Feb 23, 20263,100.003,220.003,100.003,200.003,200.004.23%36,925,400
Feb 20, 20262,870.003,100.002,860.003,070.003,070.007.34%41,178,300
Feb 19, 20262,970.002,980.002,860.002,860.002,860.00-3.05%14,326,900
Feb 18, 20263,010.003,050.002,930.002,950.002,950.00-1.99%13,370,200
Feb 13, 20263,150.003,160.003,000.003,010.003,010.00-5.94%36,922,400
Feb 12, 20262,830.003,260.002,820.003,200.003,200.0013.07%55,367,100
Feb 11, 20262,800.002,830.002,720.002,830.002,830.001.07%15,352,100
Feb 10, 20262,570.002,830.002,570.002,800.002,800.008.95%44,926,200
Feb 9, 20262,630.002,640.002,560.002,570.002,570.00-2.28%5,640,800
Feb 6, 20262,580.002,630.002,530.002,630.002,630.001.15%8,723,400
Feb 5, 20262,600.002,620.002,580.002,600.002,600.001.96%6,548,100
Feb 4, 20262,550.002,620.002,530.002,550.002,550.000.39%14,556,400
Feb 3, 20262,590.002,600.002,530.002,540.002,540.00-1.55%12,643,600
Feb 2, 20262,520.002,640.002,500.002,580.002,580.005.31%24,113,900
Jan 30, 20262,450.002,530.002,450.002,450.002,450.001.24%12,882,700
Jan 29, 20262,500.002,510.002,140.002,420.002,420.00-3.20%23,555,700
Jan 28, 20262,620.002,650.002,460.002,500.002,500.00-6.02%22,948,400
Jan 27, 20262,690.002,690.002,600.002,660.002,660.00-1.12%16,011,300
Jan 26, 20262,740.002,750.002,680.002,690.002,690.00-1.47%10,614,700
Jan 23, 20262,700.002,770.002,650.002,730.002,730.003.02%26,094,400
Jan 22, 20262,620.002,690.002,610.002,650.002,650.001.53%13,519,800
Jan 21, 20262,640.002,660.002,610.002,610.002,610.00-1.14%8,103,700
Jan 20, 20262,660.002,680.002,630.002,640.002,640.00-1.12%12,932,200
Jan 19, 20262,650.002,700.002,630.002,670.002,670.001.14%7,729,200
Jan 15, 20262,620.002,720.002,620.002,640.002,640.001.15%16,752,600
Jan 14, 20262,650.002,660.002,610.002,610.002,610.00-0.76%7,946,800
Jan 13, 20262,680.002,720.002,610.002,630.002,630.00-0.75%10,866,700
Jan 12, 20262,640.002,690.002,610.002,650.002,650.000.76%11,679,600
Jan 9, 20262,620.002,660.002,610.002,630.002,630.000.77%10,096,200
Jan 8, 20262,630.002,690.002,610.002,610.002,610.00-0.76%10,862,500
Jan 7, 20262,620.002,640.002,610.002,630.002,630.000.77%9,421,100
Jan 6, 20262,650.002,690.002,610.002,610.002,610.00-1.51%16,539,200
Jan 5, 20262,660.002,690.002,620.002,650.002,650.00-0.38%8,354,600
Jan 2, 20262,670.002,680.002,640.002,660.002,660.000.76%8,286,200
Dec 30, 20252,620.002,670.002,610.002,640.002,640.000.76%9,565,800
Dec 29, 20252,680.002,690.002,610.002,620.002,620.00-1.87%13,038,300
Dec 24, 20252,620.002,710.002,620.002,670.002,670.001.52%14,999,800
Dec 23, 20252,700.002,710.002,610.002,630.002,630.00-2.59%10,578,400
Dec 22, 20252,670.002,710.002,650.002,700.002,700.001.12%8,001,100
Dec 19, 20252,680.002,740.002,650.002,670.002,670.000.38%14,677,600
Dec 18, 20252,720.002,730.002,660.002,660.002,660.00-3.27%10,418,300
Dec 17, 20252,770.002,810.002,740.002,750.002,750.00-0.72%5,614,200
Dec 16, 20252,760.002,830.002,740.002,770.002,770.000.73%11,910,000
Dec 15, 20252,780.002,830.002,710.002,750.002,750.00-0.72%24,488,700
Dec 12, 20252,860.002,890.002,760.002,770.002,770.00-2.12%9,709,500
Dec 11, 20252,820.002,870.002,780.002,830.002,830.000.71%19,538,900
Dec 10, 20252,910.002,910.002,810.002,810.002,810.00-3.44%9,523,900
Dec 9, 20252,930.002,950.002,820.002,910.002,910.000.69%22,008,800
Dec 8, 20252,980.003,000.002,890.002,890.002,890.00-0.69%12,113,300
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