PT Semen Indonesia (Persero) Tbk PSGTY
1.50 USD 0.00 (+0.00%)
Regular-session close
1.56 Day range 1.56
1.45 52-week range 3.42
- YTD
- -53.99%
- 1 year
- -52.08%
PSGTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | -0.05 | -3.23% | 200 |
| Nov 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | -0.01 | -0.64% | 3,000 |
| Oct 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | -0.07 | -4.29% | 4,000 |
| Oct 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 | -0.61% | 500 |
| Oct 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | +0.09 | +5.81% | 5,000 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | -0.15 | -8.82% | 3,100 |
| Oct 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | +0.25 | +17.24% | 200 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 1.51 | 1.58 | 1.45 | 1.45 | -0.28 | -16.18% | 2,500 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | -0.11 | -5.98% | 2,600 |
| Oct 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | +0.04 | +2.22% | 100 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | +0.11 | +6.51% | 2,800 |
| Oct 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | -0.03 | -1.74% | 2,900 |
| Oct 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | -0.04 | -2.27% | 100 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | -0.06 | -3.30% | 1,600 |
| Sep 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 800 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | -0.24 | -11.65% | 2,800 |
| Sep 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.94 | 2.06 | 1.83 | 2.06 | +0.08 | +4.04% | 12,000 |
| Sep 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | -0.07 | -3.41% | 13,600 |
| Sep 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | +0.03 | +1.49% | 2,700 |
| Sep 3, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | +0.02 | +1.00% | 3,300 |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | +0.35 | +21.21% | 6,800 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | -0.05 | -2.94% | 200 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | -0.02 | -1.16% | 2,800 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | +0.03 | +1.78% | 2,400 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | +0.06 | +3.68% | 2,000 |
| Aug 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PSGTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.