Data Historical Harga Saham SMGR (PT. Semen Indonesia (Persero) Tbk.)
Perlu diingat bahwa harga saham SMGR bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
3670
H:
3720
L:
3620
C:
3620
|
-30 (-0.82%) | 3,558,300 | 12,881,046,000 | 1.38% |
| Mon 2024-11-25 |
O:
3600
H:
3700
L:
3590
C:
3650
|
60 (1.67%) | 5,313,900 | 19,395,735,000 | -1.37% |
| Fri 2024-11-22 |
O:
3600
H:
3670
L:
3590
C:
3590
|
-10 (-0.28%) | 3,858,400 | 13,851,656,000 | 0.28% |
| Thu 2024-11-21 |
O:
3640
H:
3650
L:
3590
C:
3600
|
-20 (-0.55%) | 4,399,000 | 15,836,400,000 | 1.11% |
| Wed 2024-11-20 |
O:
3690
H:
3760
L:
3620
C:
3620
|
-60 (-1.63%) | 8,908,100 | 32,247,322,000 | 1.93% |
| Tue 2024-11-19 |
O:
3550
H:
3700
L:
3550
C:
3680
|
130 (3.66%) | 7,248,500 | 26,674,480,000 | -3.53% |
| Mon 2024-11-18 |
O:
3550
H:
3570
L:
3480
C:
3550
|
10 (0.28%) | 5,529,100 | 19,628,305,000 | 0.00% |
| Fri 2024-11-15 |
O:
3630
H:
3660
L:
3540
C:
3540
|
-90 (-2.48%) | 4,684,600 | 16,583,484,000 | 2.54% |
| Thu 2024-11-14 |
O:
3700
H:
3700
L:
3630
C:
3630
|
-60 (-1.63%) | 5,105,100 | 18,531,513,000 | 1.93% |
| Wed 2024-11-13 |
O:
3600
H:
3690
L:
3580
C:
3690
|
90 (2.50%) | 5,542,000 | 20,449,980,000 | -2.44% |
| Tue 2024-11-12 |
O:
3550
H:
3670
L:
3510
C:
3600
|
50 (1.41%) | 12,596,800 | 45,348,480,000 | -1.39% |
| Mon 2024-11-11 |
O:
3630
H:
3630
L:
3480
C:
3550
|
-80 (-2.20%) | 16,016,400 | 56,858,220,000 | 2.25% |
| Fri 2024-11-08 |
O:
3670
H:
3690
L:
3630
C:
3630
|
-30 (-0.82%) | 5,173,700 | 18,780,531,000 | 1.10% |
| Thu 2024-11-07 |
O:
3680
H:
3700
L:
3650
C:
3660
|
10 (0.27%) | 7,329,900 | 26,827,434,000 | 0.55% |
| Wed 2024-11-06 |
O:
3630
H:
3730
L:
3630
C:
3650
|
20 (0.55%) | 10,907,800 | 39,813,470,000 | -0.55% |
| Tue 2024-11-05 |
O:
3610
H:
3680
L:
3610
C:
3630
|
20 (0.55%) | 9,901,600 | 35,942,808,000 | -0.55% |
| Mon 2024-11-04 |
O:
3810
H:
3830
L:
3610
C:
3610
|
-200 (-5.25%) | 29,707,200 | 107,242,992,000 | 5.54% |
| Fri 2024-11-01 |
O:
3950
H:
3990
L:
3810
C:
3810
|
-140 (-3.54%) | 22,623,200 | 86,194,392,000 | 3.67% |
| Thu 2024-10-31 |
O:
3910
H:
4030
L:
3850
C:
3950
|
40 (1.02%) | 27,690,000 | 109,375,500,000 | -1.01% |
| Wed 2024-10-30 |
O:
4110
H:
4110
L:
3880
C:
3910
|
-200 (-4.87%) | 39,194,600 | 153,250,886,000 | 5.12% |
Artikel Terkait
- Siap-Siap, Investor! Tangkap Peluang Dividen Jumbo dari Saham Ini
- Goldman Sachs Revisi Naik Peringkat Pasar Saham RI Menjadi Overweight
- Potensi Kenaikan IHSG Hari Ini, Rekomendasi Saham Binaartha Sekuritas
- Investor Asing Borong Saham Perbankan, Net Buy Rp4,89 Triliun
- Evaluasi Indeks LQ45: Prospek Cerah & Penambahan Saham Baru
