Stock listing
IDX:SMGR PT Semen Indonesia (Persero) Tbk Saham
Home listing (IDX) of PT Semen Indonesia (Persero) Tbk
Follow PT Semen Indonesia (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:SMGR
1,335.00 IDR -30.00 (-2.2%)
Close on Oct 30, 2026
- Day range
- 1,305.00 – 1,370.00 IDROct 30, 2026
- Volume
- 14.90M sharesOct 30, 2026
- Market cap
- 8.99T IDRAt the close on Oct 30, 2026 · price × 6.74B shares outstanding
- 52-week range
- 1,265.00 – 3,260.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 32.99B IDRMedian day 16.77M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SMGR · Home | 1,335.00 IDR | -30.00 (-2.2%) | 14,900,500 | 1,365.00 | 1,370.00 | 1,305.00 | 1,365.00 | Close on Oct 30, 2026 |
| Frankfurt:SMS2 | €0.046 EUR | -0.008 (-15.0%) | — | €0.046 | €0.046 | €0.046 | €0.054 | Close on Oct 30, 2026 |
| OTC:PSGTY | $1.64 USD | 0.00 (0.0%) | — | $1.64 | $1.64 | $1.64 | $1.64 | Close on Oct 27, 2026 |
| OTC:PSGTF | $0.07 USD | 0.00 (0.0%) | — | $0.07 | $0.07 | $0.07 | $0.07 | Close on Oct 27, 2026 |
| Munich:SMS2 | €0.083 EUR | 0.000 (0.0%) | — | €0.083 | €0.083 | €0.083 | €0.083 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SMGR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,335.00 | -30.00 | -2.2% | 1,365.00 | 1,370.00 | 1,305.00 | 14,900,500 | |
| 1,365.00 | -75.00 | -5.2% | 1,440.00 | 1,465.00 | 1,360.00 | 12,744,100 | |
| 1,440.00 | -45.00 | -3.0% | 1,470.00 | 1,475.00 | 1,410.00 | 19,032,800 | |
| 1,485.00 | +20.00 | +1.4% | 1,495.00 | 1,535.00 | 1,425.00 | 24,578,800 | |
| 1,465.00 | +70.00 | +5.0% | 1,410.00 | 1,500.00 | 1,405.00 | 26,733,400 | |
| 1,395.00 | +15.00 | +1.1% | 1,380.00 | 1,415.00 | 1,370.00 | 18,543,100 | |
| 1,380.00 | +40.00 | +3.0% | 1,315.00 | 1,415.00 | 1,315.00 | 27,791,300 | |
| 1,340.00 | -45.00 | -3.2% | 1,385.00 | 1,395.00 | 1,310.00 | 17,788,100 | |
| 1,385.00 | +100.00 | +7.8% | 1,295.00 | 1,395.00 | 1,290.00 | 21,756,400 | |
| 1,285.00 | -75.00 | -5.5% | 1,310.00 | 1,335.00 | 1,265.00 | 25,917,000 | |
| 1,360.00 | -240.00 | -15.0% | 1,410.00 | 1,440.00 | 1,360.00 | 31,938,300 | |
| 1,600.00 | -35.00 | -2.1% | 1,625.00 | 1,625.00 | 1,565.00 | 11,303,400 | |
| 1,635.00 | -15.00 | -0.9% | 1,650.00 | 1,680.00 | 1,610.00 | 15,914,000 | |
| 1,650.00 | +10.00 | +0.6% | 1,650.00 | 1,675.00 | 1,585.00 | 14,582,100 | |
| 1,640.00 | +60.00 | +3.8% | 1,590.00 | 1,645.00 | 1,590.00 | 30,771,600 | |
| 1,580.00 | +10.00 | +0.6% | 1,575.00 | 1,600.00 | 1,555.00 | 9,710,400 | |
| 1,570.00 | +25.00 | +1.6% | 1,555.00 | 1,590.00 | 1,550.00 | 10,902,000 | |
| 1,545.00 | +5.00 | +0.3% | 1,550.00 | 1,565.00 | 1,535.00 | 7,723,400 | |
| 1,540.00 | +20.00 | +1.3% | 1,525.00 | 1,550.00 | 1,520.00 | 11,058,800 | |
| 1,520.00 | +15.00 | +1.0% | 1,510.00 | 1,525.00 | 1,495.00 | 6,344,800 | |
| 1,505.00 | +55.00 | +3.8% | 1,470.00 | 1,510.00 | 1,455.00 | 13,165,800 | |
| 1,450.00 | 0.00 | 0.0% | 1,450.00 | 1,485.00 | 1,435.00 | 16,295,400 | |
| 1,450.00 | -95.00 | -6.1% | 1,545.00 | 1,550.00 | 1,450.00 | 26,117,900 | |
| 1,545.00 | +30.00 | +2.0% | 1,515.00 | 1,545.00 | 1,475.00 | 13,472,300 | |
| 1,515.00 | -65.00 | -4.1% | 1,580.00 | 1,590.00 | 1,515.00 | 14,267,600 | |
| 1,580.00 | +10.00 | +0.6% | 1,570.00 | 1,595.00 | 1,565.00 | 8,814,900 | |
| 1,570.00 | -45.00 | -2.8% | 1,605.00 | 1,610.00 | 1,560.00 | 8,736,100 | |
| 1,615.00 | +35.00 | +2.2% | 1,580.00 | 1,620.00 | 1,570.00 | 11,357,100 | |
| 1,580.00 | +20.00 | +1.3% | 1,580.00 | 1,620.00 | 1,570.00 | 17,266,700 | |
| 1,560.00 | +10.00 | +0.6% | 1,570.00 | 1,580.00 | 1,555.00 | 8,790,200 | |
| 1,550.00 | -70.00 | -4.3% | 1,630.00 | 1,635.00 | 1,550.00 | 26,294,200 | |
| 1,620.00 | +35.00 | +2.2% | 1,590.00 | 1,625.00 | 1,580.00 | 14,461,100 | |
| 1,585.00 | 0.00 | 0.0% | 1,585.00 | 1,625.00 | 1,585.00 | 13,419,400 | |
| 1,585.00 | -70.00 | -4.2% | 1,670.00 | 1,680.00 | 1,585.00 | 25,254,800 | |
| 1,655.00 | -40.00 | -2.4% | 1,695.00 | 1,705.00 | 1,620.00 | 22,734,500 | |
| 1,695.00 | -35.00 | -2.0% | 1,715.00 | 1,730.00 | 1,670.00 | 20,887,700 | |
| 1,730.00 | 0.00 | 0.0% | 1,745.00 | 1,780.00 | 1,705.00 | 27,120,100 | |
| 1,730.00 | -30.00 | -1.7% | 1,780.00 | 1,790.00 | 1,720.00 | 20,604,300 | |
| 1,760.00 | +5.00 | +0.3% | 1,760.00 | 1,795.00 | 1,755.00 | 18,083,100 | |
| 1,755.00 | -40.00 | -2.2% | 1,750.00 | 1,800.00 | 1,750.00 | 19,225,700 | |
| 1,795.00 | +10.00 | +0.6% | 1,805.00 | 1,830.00 | 1,770.00 | 24,656,500 | |
| 1,785.00 | +105.00 | +6.3% | 1,685.00 | 1,840.00 | 1,680.00 | 61,532,100 | |
| 1,680.00 | -50.00 | -2.9% | 1,725.00 | 1,725.00 | 1,675.00 | 23,574,400 | |
| 1,730.00 | +250.00 | +16.9% | 1,530.00 | 1,785.00 | 1,530.00 | 135,860,100 | |
| 1,480.00 | -20.00 | -1.3% | 1,505.00 | 1,530.00 | 1,480.00 | 119,990,500 | |
| 1,500.00 | -5.00 | -0.3% | 1,510.00 | 1,530.00 | 1,490.00 | 20,679,200 | |
| 1,505.00 | +15.00 | +1.0% | 1,485.00 | 1,520.00 | 1,465.00 | 23,426,700 | |
| 1,490.00 | -15.00 | -1.0% | 1,505.00 | 1,520.00 | 1,485.00 | 16,460,200 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | -60.00 | -3.8% | 1,575.00 | 1,575.00 | 1,500.00 | 26,914,900 | |
| 1,565.00 | +20.00 | +1.3% | 1,545.00 | 1,585.00 | 1,545.00 | 12,348,600 | |
| 1,545.00 | +20.00 | +1.3% | 1,530.00 | 1,555.00 | 1,525.00 | 8,406,400 | |
| 1,525.00 | -25.00 | -1.6% | 1,550.00 | 1,550.00 | 1,520.00 | 11,770,400 | |
| 1,550.00 | -30.00 | -1.9% | 1,595.00 | 1,605.00 | 1,545.00 | 16,770,000 | |
| 1,580.00 | 0.00 | 0.0% | 1,580.00 | 1,580.00 | 1,580.00 | 0 | |
| 1,580.00 | +70.00 | +4.6% | 1,515.00 | 1,610.00 | 1,495.00 | 22,509,200 | |
| 1,510.00 | -45.00 | -2.9% | 1,500.00 | 1,520.00 | 1,480.00 | 15,883,400 | |
| 1,555.00 | +10.00 | +0.6% | 1,550.00 | 1,565.00 | 1,535.00 | 11,706,800 | |
| 1,545.00 | -65.00 | -4.0% | 1,615.00 | 1,635.00 | 1,530.00 | 25,220,400 | |
| 1,610.00 | -10.00 | -0.6% | 1,620.00 | 1,640.00 | 1,590.00 | 13,350,200 | |
| 1,620.00 | -5.00 | -0.3% | 1,635.00 | 1,640.00 | 1,610.00 | 13,686,400 | |
| 1,625.00 | +60.00 | +3.8% | 1,580.00 | 1,640.00 | 1,575.00 | 27,886,200 | |
| 1,565.00 | +35.00 | +2.3% | 1,545.00 | 1,575.00 | 1,530.00 | 13,639,300 | |
| 1,530.00 | +50.00 | +3.4% | 1,475.00 | 1,530.00 | 1,475.00 | 17,651,600 | |
| 1,480.00 | +20.00 | +1.4% | 1,460.00 | 1,495.00 | 1,445.00 | 9,211,300 | |
| 1,460.00 | +5.00 | +0.3% | 1,465.00 | 1,470.00 | 1,450.00 | 10,042,000 | |
| 1,455.00 | -5.00 | -0.3% | 1,465.00 | 1,510.00 | 1,450.00 | 21,604,800 |
- Ticker
- IDX:SMGR
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest deck · September 2026
H1 2026 Earnings Presentation
Earnings · 18 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 1,545.00 (+0.3%) on Oct 7, 2026
Public Expose Report Disclosure - Annual
Sep 11, 2026
Closed 1,655.00 (-2.4%) on Sep 14, 2026
Public Expose Material Submission - Annual (CORRECTION)
Sep 6, 2026
Closed 1,755.00 (-2.2%) on Sep 7, 2026
Public Expose Material Submission - Annual
Sep 3, 2026
Closed 1,795.00 (+0.6%) on Sep 4, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 30, 2026
Closed 1,480.00 (-1.3%) on Aug 31, 2026
General Announcement Public Expose - Annual
Aug 21, 2026
Closed 1,505.00 (-3.8%) on Aug 24, 2026
Report of Rating
Aug 12, 2026
Closed 1,510.00 (-2.9%) on Aug 13, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 24, 2026
Closed 1,455.00 (0.0%) on Jul 27, 2026
Dissolution followed by liquidation of PT SBI Bangun Nusantara ("SBN"), which is a third-tier subsidiary of the Company through PT Solusi Bangun Indonesia Tbk ("SBI") where the Company holds 83,52% of the shares in SBI.
Jul 13, 2026
Closed 1,440.00 (+0.3%) on Jul 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 6, 2026
Closed 1,405.00 (-1.4%) on Jul 6, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 18 slides · September 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 2026
FY2025 Earnings Presentation
Earnings · 18 slides · April 2026
9M 2025 Earnings Presentation
Earnings · 23 slides · Nov 5, 2025
PT Semen Indonesia (Persero) Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 19 in the last 12 months · 20 in all · newest Oct 6, 2026 · oldest 2025
- Decks
- 30 decks · latest September 2026
Where PT Semen Indonesia (Persero) Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SMGR · Home listing · This page | IDX | Indonesia | IDR |
| gettex:SMS2 | gettex | Germany | EUR |
| Frankfurt:SMS2 | Frankfurt | Germany | EUR |
| OTC:PSGTY | OTC | United States | USD |
| LS Exchange:A0MYD2 | LS Exchange | Germany | EUR |
| OTC:PSGTF | OTC | United States | USD |
| Munich:SMS2 | Munich | Germany | EUR |
| Stuttgart:SMS2 | Stuttgart | Germany | EUR |
| Dusseldorf:SMS2 | Dusseldorf | Germany | EUR |
| Lang & Schwarz:A0MYD2 | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Semen Indonesia (Persero) Tbk.