PT Semen Indonesia (Persero) Tbk (SMGR) Price History

Daily open, high, low, close and volume for PT Semen Indonesia (Persero) Tbk (SMGR) from 2025-10-22 to 2026-10-22, newest first.

‹ SMGR price and chart

Date	Open	High	Low	Close	Volume
2026-10-22	IDR 1,315.00	IDR 1,415.00	IDR 1,315.00	IDR 1,380.00	27,791,300
2026-10-21	IDR 1,385.00	IDR 1,395.00	IDR 1,310.00	IDR 1,340.00	17,788,100
2026-10-20	IDR 1,295.00	IDR 1,395.00	IDR 1,290.00	IDR 1,385.00	21,756,400
2026-10-19	IDR 1,310.00	IDR 1,335.00	IDR 1,265.00	IDR 1,285.00	25,917,000
2026-10-16	IDR 1,410.00	IDR 1,440.00	IDR 1,360.00	IDR 1,360.00	31,938,300
2026-10-15	IDR 1,625.00	IDR 1,625.00	IDR 1,565.00	IDR 1,600.00	11,303,400
2026-10-14	IDR 1,650.00	IDR 1,680.00	IDR 1,610.00	IDR 1,635.00	15,914,000
2026-10-13	IDR 1,650.00	IDR 1,675.00	IDR 1,585.00	IDR 1,650.00	14,582,100
2026-10-12	IDR 1,590.00	IDR 1,645.00	IDR 1,590.00	IDR 1,640.00	30,771,600
2026-10-09	IDR 1,575.00	IDR 1,600.00	IDR 1,555.00	IDR 1,580.00	9,710,400
2026-10-08	IDR 1,555.00	IDR 1,590.00	IDR 1,550.00	IDR 1,570.00	10,902,000
2026-10-07	IDR 1,550.00	IDR 1,565.00	IDR 1,535.00	IDR 1,545.00	7,723,400
2026-10-06	IDR 1,525.00	IDR 1,550.00	IDR 1,520.00	IDR 1,540.00	11,058,800
2026-10-05	IDR 1,510.00	IDR 1,525.00	IDR 1,495.00	IDR 1,520.00	6,344,800
2026-10-02	IDR 1,470.00	IDR 1,510.00	IDR 1,455.00	IDR 1,505.00	13,165,800
2026-10-01	IDR 1,450.00	IDR 1,485.00	IDR 1,435.00	IDR 1,450.00	16,295,400
2026-09-30	IDR 1,545.00	IDR 1,550.00	IDR 1,450.00	IDR 1,450.00	26,117,900
2026-09-29	IDR 1,515.00	IDR 1,545.00	IDR 1,475.00	IDR 1,545.00	13,472,300
2026-09-28	IDR 1,580.00	IDR 1,590.00	IDR 1,515.00	IDR 1,515.00	14,267,600
2026-09-25	IDR 1,570.00	IDR 1,595.00	IDR 1,565.00	IDR 1,580.00	8,814,900
2026-09-24	IDR 1,605.00	IDR 1,610.00	IDR 1,560.00	IDR 1,570.00	8,736,100
2026-09-23	IDR 1,580.00	IDR 1,620.00	IDR 1,570.00	IDR 1,615.00	11,357,100
2026-09-22	IDR 1,580.00	IDR 1,620.00	IDR 1,570.00	IDR 1,580.00	17,266,700
2026-09-21	IDR 1,570.00	IDR 1,580.00	IDR 1,555.00	IDR 1,560.00	8,790,200
2026-09-18	IDR 1,630.00	IDR 1,635.00	IDR 1,550.00	IDR 1,550.00	26,294,200
2026-09-17	IDR 1,590.00	IDR 1,625.00	IDR 1,580.00	IDR 1,620.00	14,461,100
2026-09-16	IDR 1,585.00	IDR 1,625.00	IDR 1,585.00	IDR 1,585.00	13,419,400
2026-09-15	IDR 1,670.00	IDR 1,680.00	IDR 1,585.00	IDR 1,585.00	25,254,800
2026-09-14	IDR 1,695.00	IDR 1,705.00	IDR 1,620.00	IDR 1,655.00	22,734,500
2026-09-11	IDR 1,715.00	IDR 1,730.00	IDR 1,670.00	IDR 1,695.00	20,887,700
2026-09-10	IDR 1,745.00	IDR 1,780.00	IDR 1,705.00	IDR 1,730.00	27,120,100
2026-09-09	IDR 1,780.00	IDR 1,790.00	IDR 1,720.00	IDR 1,730.00	20,604,300
2026-09-08	IDR 1,760.00	IDR 1,795.00	IDR 1,755.00	IDR 1,760.00	18,083,100
2026-09-07	IDR 1,750.00	IDR 1,800.00	IDR 1,750.00	IDR 1,755.00	19,225,700
2026-09-04	IDR 1,805.00	IDR 1,830.00	IDR 1,770.00	IDR 1,795.00	24,656,500
2026-09-03	IDR 1,685.00	IDR 1,840.00	IDR 1,680.00	IDR 1,785.00	61,532,100
2026-09-02	IDR 1,725.00	IDR 1,725.00	IDR 1,675.00	IDR 1,680.00	23,574,400
2026-09-01	IDR 1,530.00	IDR 1,785.00	IDR 1,530.00	IDR 1,730.00	135,860,100
2026-08-31	IDR 1,505.00	IDR 1,530.00	IDR 1,480.00	IDR 1,480.00	119,990,500
2026-08-28	IDR 1,510.00	IDR 1,530.00	IDR 1,490.00	IDR 1,500.00	20,679,200
2026-08-27	IDR 1,485.00	IDR 1,520.00	IDR 1,465.00	IDR 1,505.00	23,426,700
2026-08-26	IDR 1,505.00	IDR 1,520.00	IDR 1,485.00	IDR 1,490.00	16,460,200
2026-08-24	IDR 1,575.00	IDR 1,575.00	IDR 1,500.00	IDR 1,505.00	26,914,900
2026-08-21	IDR 1,545.00	IDR 1,585.00	IDR 1,545.00	IDR 1,565.00	12,348,600
2026-08-20	IDR 1,530.00	IDR 1,555.00	IDR 1,525.00	IDR 1,545.00	8,406,400
2026-08-19	IDR 1,550.00	IDR 1,550.00	IDR 1,520.00	IDR 1,525.00	11,770,400
2026-08-18	IDR 1,595.00	IDR 1,605.00	IDR 1,545.00	IDR 1,550.00	16,770,000
2026-08-14	IDR 1,515.00	IDR 1,610.00	IDR 1,495.00	IDR 1,580.00	22,509,200
2026-08-13	IDR 1,500.00	IDR 1,520.00	IDR 1,480.00	IDR 1,510.00	15,883,400
2026-08-12	IDR 1,550.00	IDR 1,565.00	IDR 1,535.00	IDR 1,555.00	11,706,800
2026-08-11	IDR 1,615.00	IDR 1,635.00	IDR 1,530.00	IDR 1,545.00	25,220,400
2026-08-10	IDR 1,620.00	IDR 1,640.00	IDR 1,590.00	IDR 1,610.00	13,350,200
2026-08-07	IDR 1,635.00	IDR 1,640.00	IDR 1,610.00	IDR 1,620.00	13,686,400
2026-08-06	IDR 1,580.00	IDR 1,640.00	IDR 1,575.00	IDR 1,625.00	27,886,200
2026-08-05	IDR 1,545.00	IDR 1,575.00	IDR 1,530.00	IDR 1,565.00	13,639,300
2026-08-04	IDR 1,475.00	IDR 1,530.00	IDR 1,475.00	IDR 1,530.00	17,651,600
2026-08-03	IDR 1,460.00	IDR 1,495.00	IDR 1,445.00	IDR 1,480.00	9,211,300
2026-07-31	IDR 1,465.00	IDR 1,470.00	IDR 1,450.00	IDR 1,460.00	10,042,000
2026-07-30	IDR 1,465.00	IDR 1,510.00	IDR 1,450.00	IDR 1,455.00	21,604,800
2026-07-29	IDR 1,480.00	IDR 1,485.00	IDR 1,430.00	IDR 1,460.00	11,064,900
2026-07-28	IDR 1,440.00	IDR 1,495.00	IDR 1,430.00	IDR 1,480.00	15,004,600
2026-07-27	IDR 1,450.00	IDR 1,470.00	IDR 1,440.00	IDR 1,455.00	6,304,500
2026-07-24	IDR 1,510.00	IDR 1,510.00	IDR 1,450.00	IDR 1,455.00	20,170,600
2026-07-23	IDR 1,510.00	IDR 1,550.00	IDR 1,505.00	IDR 1,515.00	15,293,800
2026-07-22	IDR 1,520.00	IDR 1,535.00	IDR 1,495.00	IDR 1,510.00	11,777,100
2026-07-21	IDR 1,510.00	IDR 1,535.00	IDR 1,500.00	IDR 1,520.00	13,773,500
2026-07-20	IDR 1,505.00	IDR 1,530.00	IDR 1,490.00	IDR 1,505.00	13,849,600
2026-07-17	IDR 1,495.00	IDR 1,520.00	IDR 1,475.00	IDR 1,505.00	23,697,600
2026-07-16	IDR 1,450.00	IDR 1,500.00	IDR 1,450.00	IDR 1,495.00	37,705,200
2026-07-15	IDR 1,440.00	IDR 1,470.00	IDR 1,430.00	IDR 1,450.00	11,279,900
2026-07-14	IDR 1,440.00	IDR 1,480.00	IDR 1,430.00	IDR 1,440.00	12,976,800
2026-07-13	IDR 1,420.00	IDR 1,445.00	IDR 1,415.00	IDR 1,435.00	8,153,500
2026-07-10	IDR 1,425.00	IDR 1,435.00	IDR 1,410.00	IDR 1,415.00	6,650,900
2026-07-09	IDR 1,410.00	IDR 1,440.00	IDR 1,405.00	IDR 1,410.00	11,869,200
2026-07-08	IDR 1,510.00	IDR 1,510.00	IDR 1,420.00	IDR 1,420.00	24,798,700
2026-07-07	IDR 1,410.00	IDR 1,530.00	IDR 1,410.00	IDR 1,520.00	28,499,700
2026-07-06	IDR 1,425.00	IDR 1,425.00	IDR 1,380.00	IDR 1,405.00	18,086,000
2026-07-03	IDR 1,410.00	IDR 1,460.00	IDR 1,405.00	IDR 1,425.00	11,522,500
2026-07-02	IDR 1,400.00	IDR 1,425.00	IDR 1,395.00	IDR 1,395.00	14,038,600
2026-07-01	IDR 1,415.00	IDR 1,440.00	IDR 1,400.00	IDR 1,400.00	9,944,600
2026-06-30	IDR 1,490.00	IDR 1,490.00	IDR 1,390.00	IDR 1,415.00	27,373,000
2026-06-29	IDR 1,465.00	IDR 1,490.00	IDR 1,445.00	IDR 1,490.00	9,973,700
2026-06-26	IDR 1,485.00	IDR 1,505.00	IDR 1,435.00	IDR 1,465.00	14,731,800
2026-06-25	IDR 1,460.00	IDR 1,530.00	IDR 1,445.00	IDR 1,485.00	24,206,400
2026-06-24	IDR 1,530.00	IDR 1,560.00	IDR 1,450.00	IDR 1,460.00	20,895,000
2026-06-23	IDR 1,460.00	IDR 1,540.00	IDR 1,455.00	IDR 1,510.00	24,697,600
2026-06-22	IDR 1,450.00	IDR 1,480.00	IDR 1,430.00	IDR 1,460.00	28,713,100
2026-06-19	IDR 1,525.00	IDR 1,550.00	IDR 1,440.00	IDR 1,440.00	75,134,500
2026-06-18	IDR 1,570.00	IDR 1,580.00	IDR 1,485.00	IDR 1,500.00	31,019,400
2026-06-17	IDR 1,580.00	IDR 1,625.00	IDR 1,570.00	IDR 1,590.00	22,801,000
2026-06-15	IDR 1,545.00	IDR 1,585.00	IDR 1,540.00	IDR 1,555.00	45,345,500
2026-06-12	IDR 1,550.00	IDR 1,585.00	IDR 1,525.00	IDR 1,530.00	15,467,300
2026-06-11	IDR 1,600.00	IDR 1,620.00	IDR 1,520.00	IDR 1,550.00	17,452,900
2026-06-10	IDR 1,605.00	IDR 1,675.00	IDR 1,590.00	IDR 1,625.00	10,918,500
2026-06-09	IDR 1,480.00	IDR 1,625.00	IDR 1,460.00	IDR 1,600.00	12,330,900
2026-06-08	IDR 1,510.00	IDR 1,520.00	IDR 1,410.00	IDR 1,485.00	19,154,300
2026-06-05	IDR 1,630.00	IDR 1,645.00	IDR 1,550.00	IDR 1,555.00	6,645,900
2026-06-04	IDR 1,725.00	IDR 1,725.00	IDR 1,620.00	IDR 1,630.00	15,252,700
2026-06-03	IDR 1,775.00	IDR 1,780.00	IDR 1,675.00	IDR 1,720.00	11,692,100
2026-06-02	IDR 1,690.00	IDR 1,785.00	IDR 1,675.00	IDR 1,765.00	12,091,500
2026-05-29	IDR 1,765.00	IDR 1,790.00	IDR 1,690.00	IDR 1,690.00	32,598,900
2026-05-26	IDR 1,760.00	IDR 1,800.00	IDR 1,760.00	IDR 1,775.00	7,597,300
2026-05-25	IDR 1,765.00	IDR 1,815.00	IDR 1,755.00	IDR 1,760.00	14,755,600
2026-05-22	IDR 1,775.00	IDR 1,790.00	IDR 1,750.00	IDR 1,765.00	9,199,600
2026-05-21	IDR 1,810.00	IDR 1,830.00	IDR 1,765.00	IDR 1,775.00	15,058,600
2026-05-20	IDR 1,920.00	IDR 1,925.00	IDR 1,810.00	IDR 1,835.00	22,673,200
2026-05-19	IDR 2,010.00	IDR 2,030.00	IDR 1,905.00	IDR 1,915.00	18,847,900
2026-05-18	IDR 2,050.00	IDR 2,060.00	IDR 1,985.00	IDR 2,010.00	18,221,000
2026-05-13	IDR 2,080.00	IDR 2,090.00	IDR 2,040.00	IDR 2,070.00	5,751,200
2026-05-12	IDR 2,060.00	IDR 2,090.00	IDR 2,030.00	IDR 2,090.00	5,484,300
2026-05-11	IDR 2,090.00	IDR 2,100.00	IDR 2,030.00	IDR 2,060.00	10,314,800
2026-05-08	IDR 2,160.00	IDR 2,160.00	IDR 2,080.00	IDR 2,080.00	10,398,000
2026-05-07	IDR 2,100.00	IDR 2,170.00	IDR 2,100.00	IDR 2,150.00	14,844,600
2026-05-06	IDR 2,100.00	IDR 2,120.00	IDR 2,050.00	IDR 2,060.00	8,485,500
2026-05-05	IDR 2,050.00	IDR 2,130.00	IDR 2,040.00	IDR 2,080.00	9,766,100
2026-05-04	IDR 2,040.00	IDR 2,070.00	IDR 2,010.00	IDR 2,020.00	10,092,900
2026-04-30	IDR 2,090.00	IDR 2,110.00	IDR 2,000.00	IDR 2,000.00	17,921,400
2026-04-29	IDR 2,050.00	IDR 2,110.00	IDR 2,020.00	IDR 2,090.00	23,431,500
2026-04-28	IDR 2,040.00	IDR 2,070.00	IDR 2,000.00	IDR 2,040.00	12,275,400
2026-04-27	IDR 2,130.00	IDR 2,150.00	IDR 2,060.00	IDR 2,060.00	11,663,300
2026-04-24	IDR 2,270.00	IDR 2,280.00	IDR 2,100.00	IDR 2,130.00	24,342,200
2026-04-23	IDR 2,390.00	IDR 2,410.00	IDR 2,260.00	IDR 2,260.00	11,046,000
2026-04-22	IDR 2,380.00	IDR 2,430.00	IDR 2,380.00	IDR 2,390.00	6,529,600
2026-04-21	IDR 2,400.00	IDR 2,400.00	IDR 2,370.00	IDR 2,380.00	5,912,500
2026-04-20	IDR 2,480.00	IDR 2,490.00	IDR 2,380.00	IDR 2,390.00	11,980,100
2026-04-17	IDR 2,520.00	IDR 2,520.00	IDR 2,460.00	IDR 2,480.00	11,292,800
2026-04-16	IDR 2,420.00	IDR 2,510.00	IDR 2,420.00	IDR 2,490.00	17,439,100
2026-04-15	IDR 2,400.00	IDR 2,440.00	IDR 2,370.00	IDR 2,400.00	11,036,200
2026-04-14	IDR 2,380.00	IDR 2,410.00	IDR 2,370.00	IDR 2,380.00	6,258,300
2026-04-13	IDR 2,410.00	IDR 2,410.00	IDR 2,370.00	IDR 2,370.00	7,576,000
2026-04-10	IDR 2,380.00	IDR 2,450.00	IDR 2,360.00	IDR 2,410.00	12,177,800
2026-04-09	IDR 2,400.00	IDR 2,410.00	IDR 2,360.00	IDR 2,380.00	4,831,900
2026-04-08	IDR 2,400.00	IDR 2,470.00	IDR 2,380.00	IDR 2,400.00	14,825,700
2026-04-07	IDR 2,430.00	IDR 2,440.00	IDR 2,360.00	IDR 2,360.00	3,492,000
2026-04-06	IDR 2,460.00	IDR 2,500.00	IDR 2,360.00	IDR 2,430.00	9,734,700
2026-04-02	IDR 2,490.00	IDR 2,510.00	IDR 2,450.00	IDR 2,460.00	2,521,600
2026-04-01	IDR 2,490.00	IDR 2,510.00	IDR 2,450.00	IDR 2,480.00	3,733,900
2026-03-31	IDR 2,500.00	IDR 2,520.00	IDR 2,410.00	IDR 2,460.00	9,909,800
2026-03-30	IDR 2,480.00	IDR 2,510.00	IDR 2,430.00	IDR 2,460.00	5,212,000
2026-03-27	IDR 2,570.00	IDR 2,600.00	IDR 2,470.00	IDR 2,500.00	9,736,000
2026-03-26	IDR 2,630.00	IDR 2,630.00	IDR 2,540.00	IDR 2,580.00	6,113,600
2026-03-25	IDR 2,500.00	IDR 2,630.00	IDR 2,490.00	IDR 2,610.00	5,318,700
2026-03-17	IDR 2,460.00	IDR 2,520.00	IDR 2,450.00	IDR 2,520.00	3,570,800
2026-03-16	IDR 2,490.00	IDR 2,490.00	IDR 2,400.00	IDR 2,430.00	3,675,800
2026-03-13	IDR 2,520.00	IDR 2,540.00	IDR 2,480.00	IDR 2,490.00	8,410,400
2026-03-12	IDR 2,590.00	IDR 2,610.00	IDR 2,530.00	IDR 2,550.00	6,323,100
2026-03-11	IDR 2,690.00	IDR 2,700.00	IDR 2,590.00	IDR 2,590.00	10,480,800
2026-03-10	IDR 2,580.00	IDR 2,660.00	IDR 2,520.00	IDR 2,650.00	12,070,700
2026-03-09	IDR 2,490.00	IDR 2,580.00	IDR 2,480.00	IDR 2,520.00	11,052,300
2026-03-06	IDR 2,670.00	IDR 2,710.00	IDR 2,600.00	IDR 2,660.00	10,110,500
2026-03-05	IDR 2,550.00	IDR 2,740.00	IDR 2,450.00	IDR 2,670.00	29,816,200
2026-03-04	IDR 2,700.00	IDR 2,700.00	IDR 2,470.00	IDR 2,500.00	29,592,900
2026-03-03	IDR 2,750.00	IDR 2,840.00	IDR 2,690.00	IDR 2,720.00	12,522,600
2026-03-02	IDR 2,850.00	IDR 2,850.00	IDR 2,750.00	IDR 2,780.00	17,875,500
2026-02-27	IDR 2,890.00	IDR 2,950.00	IDR 2,870.00	IDR 2,920.00	9,577,900
2026-02-26	IDR 3,030.00	IDR 3,080.00	IDR 2,880.00	IDR 2,890.00	22,651,800
2026-02-25	IDR 3,130.00	IDR 3,200.00	IDR 3,020.00	IDR 3,030.00	15,415,200
2026-02-24	IDR 3,180.00	IDR 3,200.00	IDR 3,100.00	IDR 3,110.00	21,182,800
2026-02-23	IDR 3,100.00	IDR 3,220.00	IDR 3,100.00	IDR 3,200.00	36,786,200
2026-02-20	IDR 2,870.00	IDR 3,100.00	IDR 2,860.00	IDR 3,070.00	41,178,300
2026-02-19	IDR 2,970.00	IDR 2,980.00	IDR 2,860.00	IDR 2,860.00	14,326,900
2026-02-18	IDR 3,010.00	IDR 3,050.00	IDR 2,930.00	IDR 2,950.00	13,370,200
2026-02-13	IDR 3,150.00	IDR 3,160.00	IDR 3,000.00	IDR 3,010.00	36,922,400
2026-02-12	IDR 2,830.00	IDR 3,260.00	IDR 2,820.00	IDR 3,200.00	55,367,100
2026-02-11	IDR 2,800.00	IDR 2,830.00	IDR 2,720.00	IDR 2,830.00	15,352,100
2026-02-10	IDR 2,570.00	IDR 2,830.00	IDR 2,570.00	IDR 2,800.00	44,926,200
2026-02-09	IDR 2,630.00	IDR 2,640.00	IDR 2,560.00	IDR 2,570.00	5,640,800
2026-02-06	IDR 2,580.00	IDR 2,630.00	IDR 2,530.00	IDR 2,630.00	8,723,400
2026-02-05	IDR 2,600.00	IDR 2,620.00	IDR 2,580.00	IDR 2,600.00	6,548,100
2026-02-04	IDR 2,550.00	IDR 2,620.00	IDR 2,530.00	IDR 2,550.00	14,556,400
2026-02-03	IDR 2,590.00	IDR 2,600.00	IDR 2,530.00	IDR 2,540.00	12,643,600
2026-02-02	IDR 2,520.00	IDR 2,640.00	IDR 2,500.00	IDR 2,580.00	24,113,900
2026-01-30	IDR 2,450.00	IDR 2,530.00	IDR 2,450.00	IDR 2,450.00	12,882,700
2026-01-29	IDR 2,500.00	IDR 2,510.00	IDR 2,140.00	IDR 2,420.00	23,555,700
2026-01-28	IDR 2,620.00	IDR 2,650.00	IDR 2,460.00	IDR 2,500.00	22,948,400
2026-01-27	IDR 2,690.00	IDR 2,690.00	IDR 2,600.00	IDR 2,660.00	16,011,300
2026-01-26	IDR 2,740.00	IDR 2,750.00	IDR 2,680.00	IDR 2,690.00	10,614,700
2026-01-23	IDR 2,700.00	IDR 2,770.00	IDR 2,650.00	IDR 2,730.00	26,094,400
2026-01-22	IDR 2,620.00	IDR 2,690.00	IDR 2,610.00	IDR 2,650.00	13,519,800
2026-01-21	IDR 2,640.00	IDR 2,660.00	IDR 2,610.00	IDR 2,610.00	8,103,700
2026-01-20	IDR 2,660.00	IDR 2,680.00	IDR 2,630.00	IDR 2,640.00	12,932,200
2026-01-19	IDR 2,650.00	IDR 2,700.00	IDR 2,630.00	IDR 2,670.00	7,729,200
2026-01-15	IDR 2,620.00	IDR 2,720.00	IDR 2,620.00	IDR 2,640.00	16,752,600
2026-01-14	IDR 2,650.00	IDR 2,660.00	IDR 2,610.00	IDR 2,610.00	7,946,800
2026-01-13	IDR 2,680.00	IDR 2,720.00	IDR 2,610.00	IDR 2,630.00	10,866,700
2026-01-12	IDR 2,640.00	IDR 2,690.00	IDR 2,610.00	IDR 2,650.00	11,679,600
2026-01-09	IDR 2,620.00	IDR 2,660.00	IDR 2,610.00	IDR 2,630.00	10,096,200
2026-01-08	IDR 2,630.00	IDR 2,690.00	IDR 2,610.00	IDR 2,610.00	10,862,500
2026-01-07	IDR 2,620.00	IDR 2,640.00	IDR 2,610.00	IDR 2,630.00	9,421,100
2026-01-06	IDR 2,650.00	IDR 2,690.00	IDR 2,610.00	IDR 2,610.00	16,539,200
2026-01-05	IDR 2,660.00	IDR 2,690.00	IDR 2,620.00	IDR 2,650.00	8,354,600
2026-01-02	IDR 2,670.00	IDR 2,680.00	IDR 2,640.00	IDR 2,660.00	8,286,200
2025-12-30	IDR 2,620.00	IDR 2,670.00	IDR 2,610.00	IDR 2,640.00	9,565,800
2025-12-29	IDR 2,680.00	IDR 2,690.00	IDR 2,610.00	IDR 2,620.00	13,038,300
2025-12-24	IDR 2,620.00	IDR 2,710.00	IDR 2,620.00	IDR 2,670.00	14,999,800
2025-12-23	IDR 2,700.00	IDR 2,710.00	IDR 2,610.00	IDR 2,630.00	10,578,400
2025-12-22	IDR 2,670.00	IDR 2,710.00	IDR 2,650.00	IDR 2,700.00	8,001,100
2025-12-19	IDR 2,680.00	IDR 2,740.00	IDR 2,650.00	IDR 2,670.00	14,677,600
2025-12-18	IDR 2,720.00	IDR 2,730.00	IDR 2,660.00	IDR 2,660.00	10,418,300
2025-12-17	IDR 2,770.00	IDR 2,810.00	IDR 2,740.00	IDR 2,750.00	5,614,200
2025-12-16	IDR 2,760.00	IDR 2,830.00	IDR 2,740.00	IDR 2,770.00	11,910,000
2025-12-15	IDR 2,780.00	IDR 2,830.00	IDR 2,710.00	IDR 2,750.00	24,488,700
2025-12-12	IDR 2,860.00	IDR 2,890.00	IDR 2,760.00	IDR 2,770.00	9,709,500
2025-12-11	IDR 2,820.00	IDR 2,870.00	IDR 2,780.00	IDR 2,830.00	19,538,900
2025-12-10	IDR 2,910.00	IDR 2,910.00	IDR 2,810.00	IDR 2,810.00	9,523,900
2025-12-09	IDR 2,930.00	IDR 2,950.00	IDR 2,820.00	IDR 2,910.00	22,008,800
2025-12-08	IDR 2,980.00	IDR 3,000.00	IDR 2,890.00	IDR 2,890.00	12,113,300
2025-12-05	IDR 2,800.00	IDR 2,970.00	IDR 2,800.00	IDR 2,910.00	23,143,800
2025-12-04	IDR 2,890.00	IDR 2,890.00	IDR 2,760.00	IDR 2,800.00	18,783,000
2025-12-03	IDR 2,800.00	IDR 2,880.00	IDR 2,790.00	IDR 2,860.00	9,410,700
2025-12-02	IDR 2,860.00	IDR 2,870.00	IDR 2,750.00	IDR 2,810.00	32,008,900
2025-12-01	IDR 2,950.00	IDR 3,020.00	IDR 2,860.00	IDR 2,870.00	26,746,200
2025-11-28	IDR 2,850.00	IDR 2,960.00	IDR 2,810.00	IDR 2,910.00	26,293,600
2025-11-27	IDR 2,960.00	IDR 2,970.00	IDR 2,780.00	IDR 2,870.00	63,134,300
2025-11-26	IDR 2,560.00	IDR 2,970.00	IDR 2,480.00	IDR 2,960.00	167,419,400
2025-11-25	IDR 2,630.00	IDR 2,640.00	IDR 2,540.00	IDR 2,550.00	29,689,000
2025-11-24	IDR 2,700.00	IDR 2,710.00	IDR 2,590.00	IDR 2,620.00	9,573,400
2025-11-21	IDR 2,650.00	IDR 2,710.00	IDR 2,610.00	IDR 2,700.00	4,823,400
2025-11-20	IDR 2,710.00	IDR 2,750.00	IDR 2,650.00	IDR 2,650.00	5,823,300
2025-11-19	IDR 2,550.00	IDR 2,730.00	IDR 2,550.00	IDR 2,710.00	14,142,800
2025-11-18	IDR 2,570.00	IDR 2,610.00	IDR 2,540.00	IDR 2,540.00	6,843,100
2025-11-17	IDR 2,600.00	IDR 2,620.00	IDR 2,570.00	IDR 2,600.00	5,953,600
2025-11-14	IDR 2,660.00	IDR 2,670.00	IDR 2,590.00	IDR 2,600.00	11,247,900
2025-11-13	IDR 2,690.00	IDR 2,700.00	IDR 2,640.00	IDR 2,660.00	9,365,500
2025-11-12	IDR 2,690.00	IDR 2,710.00	IDR 2,660.00	IDR 2,690.00	7,622,100
2025-11-11	IDR 2,790.00	IDR 2,800.00	IDR 2,670.00	IDR 2,690.00	8,884,000
2025-11-10	IDR 2,910.00	IDR 2,910.00	IDR 2,740.00	IDR 2,760.00	17,773,200
2025-11-07	IDR 2,900.00	IDR 2,900.00	IDR 2,840.00	IDR 2,880.00	7,351,100
2025-11-06	IDR 2,820.00	IDR 2,920.00	IDR 2,810.00	IDR 2,890.00	13,178,600
2025-11-05	IDR 2,780.00	IDR 2,820.00	IDR 2,750.00	IDR 2,800.00	3,999,100
2025-11-04	IDR 2,800.00	IDR 2,820.00	IDR 2,740.00	IDR 2,770.00	8,576,000
2025-11-03	IDR 2,760.00	IDR 2,830.00	IDR 2,760.00	IDR 2,800.00	6,548,400
2025-10-31	IDR 2,740.00	IDR 2,770.00	IDR 2,690.00	IDR 2,760.00	4,936,400
2025-10-30	IDR 2,710.00	IDR 2,750.00	IDR 2,710.00	IDR 2,720.00	6,859,600
2025-10-29	IDR 2,710.00	IDR 2,770.00	IDR 2,690.00	IDR 2,710.00	6,267,900
2025-10-28	IDR 2,750.00	IDR 2,760.00	IDR 2,700.00	IDR 2,710.00	6,059,400
2025-10-27	IDR 2,690.00	IDR 2,780.00	IDR 2,640.00	IDR 2,740.00	9,539,300
2025-10-24	IDR 2,660.00	IDR 2,700.00	IDR 2,660.00	IDR 2,660.00	6,553,700
2025-10-23	IDR 2,560.00	IDR 2,700.00	IDR 2,560.00	IDR 2,660.00	10,952,700
2025-10-22	IDR 2,570.00	IDR 2,630.00	IDR 2,540.00	IDR 2,570.00	10,661,000