PT Semen Indonesia (Persero) Tbk (SMS2) - Historical data, historical prices

0.097000003 EUR

0.003

3.00%

Last update Dec 9, 9:30 PM CET

Market closed

Day range

0.097000003

0.097000003

0.097000003

Previous close

0.10000000

Open

0.097000003

Access this stock data via API

PT Semen Indonesia (Persero) Tbk

0.10

0.00

3.00%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	0.097000003	0.097000003	0.097000003	0.097000003	0	0
Dec 11, 2025	0.10000000	0.10000000	0.10000000	0.10000000	0	0
Dec 10, 2025	0.10100000	0.10100000	0.10100000	0.10100000	0	0
Dec 09, 2025	0.10300000	0.10300000	0.10100000	0.10100000	-1.94%	0
Dec 08, 2025	0.10300000	0.10300000	0.10300000	0.10300000	0	0
Dec 05, 2025	0.10400000	0.10500000	0.10400000	0.10500000	0.96%	0
Dec 04, 2025	0.097999997	0.097999997	0.097999997	0.097999997	0	0
Dec 03, 2025	0.10100000	0.10100000	0.10100000	0.10100000	0	0
Dec 02, 2025	0.10000000	0.10000000	0.10000000	0.10000000	0	0
Dec 01, 2025	0.10700000	0.10700000	0.10400000	0.10400000	-2.80%	0
Nov 28, 2025	0.10600000	0.10600000	0.10600000	0.10600000	0	0
Nov 27, 2025	0.10700000	0.10700000	0.10700000	0.10700000	0	0
Nov 26, 2025	0.083499998	0.083499998	0.083499998	0.083499998	0	0
Nov 25, 2025	0.088500001	0.088500001	0.088500001	0.088500001	0	0
Nov 24, 2025	0.089500003	0.090999998	0.089500003	0.090999998	1.68%	0
Nov 21, 2025	0.090499997	0.090499997	0.090499997	0.090499997	0	0
Nov 20, 2025	0.093000002	0.093000002	0.093000002	0.093000002	0	0
Nov 19, 2025	0.089000002	0.089000002	0.089000002	0.089000002	0	0
Nov 18, 2025	0.13200000	0.13200000	0.13200000	0.13200000	0	0
Nov 17, 2025	0.13200000	0.13200000	0.13200000	0.13200000	0	0

Access /time_series data via our API — starting from the Basic plan.