FRA, SMS2 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, SMS2: PT Semen Indonesia (Persero) Tbk

27 Aug 2025

LAST: 0.1240	CHANGE: 0.00	OPEN: 0.1240	HIGH: 0.1240	ASK: 0.0000	VOLUME: 100
LAST: 0.1240	CHG(%): 3.13	PREV: 0.1280	LOW: 0.1240	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.1240	0.1240	0.1240	0.1240	100
26 Aug 25	0.1280	0.1280	0.1280	0.1280	100
25 Aug 25	0.1280	0.1280	0.1280	0.1280	100
22 Aug 25	0.1270	0.1270	0.1270	0.1270	100
21 Aug 25	0.1270	0.1270	0.1270	0.1270	100
20 Aug 25	0.1290	0.1290	0.1290	0.1290	100
19 Aug 25	0.1200	0.1200	0.1200	0.1200	100
18 Aug 25	0.1180	0.1180	0.1180	0.1180	100
15 Aug 25	0.1200	0.1200	0.1200	0.1200	100
14 Aug 25	0.1230	0.1230	0.1230	0.1230	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.13
MA10:	0.12
MA20:	0.12
MA50:	0.13
MA100:	0.12
MA200:	0.14
STO9:	54.55
STO14:	68.75
RSI14:	65.71
WPR14:	-31.25
MTM14:	0.01
ROC14:	0.10
ATR:	0.00
Week High:	0.13
Week Low:	0.12
Month High:	0.14
Month Low:	0.11
Year High:	0.28
Year Low:	0.10
Volatility:	33.51

RECENT SPLITS

Date	Ratio
13 Dec 2022	721-719

RECENT DIVIDENDS

Date	Amount
05 Jun 2025	$0.01
16 May 2024	$0.00
04 May 2023	$0.01
11 Apr 2022	$0.01
08 Apr 2021	$0.01
30 Jun 2020	$0.00
10 Jun 2019	$0.01
09 May 2018	$0.01
10 Apr 2017	$0.02
23 May 2016	$0.02