Pt Semen Indonesia [Persero] Tbk (OP: PSGTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 11, 2011 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.03(+3.16%) | |
| Feb 23, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) |
| Feb 17, 2011 | 1.000 | 1.000 | 1.000 | 6,000 | +0.04(+4.10%) | |
| Feb 14, 2011 | 0.9606 | 0.9606 | 0.9606 | 9,500 | +0.08(+8.54%) | |
| Feb 09, 2011 | 0.8850 | 0.8850 | 0.8850 | 0 | -0.03(-3.28%) | |
| Feb 08, 2011 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 200 | -0.01(-1.08%) |
| Feb 07, 2011 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 100 | +0.05(+5.11%) |
| Jan 28, 2011 | 0.8800 | 0.8800 | 0.8800 | 4,000 | +0.02(+2.33%) | |
| Jan 27, 2011 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 21,400 | -0.16(-15.85%) |
| Jan 13, 2011 | 1.022 | 1.022 | 1.022 | 0 | -0.03(-2.44%) | |
| Jan 07, 2011 | 1.048 | 1.048 | 1.048 | 0 | -0.06(-5.28%) | |
| Dec 28, 2010 | 1.106 | 1.106 | 1.106 | 69,700 | +0.11(+10.60%) | |
| Dec 27, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.06(-5.66%) |
| Dec 17, 2010 | 1.060 | 1.060 | 1.060 | 4,000 | +0.06(+6.00%) | |
| Dec 13, 2010 | 1.020 | 1.020 | 1.000 | 1.000 | 10,000 | -0.09(-7.92%) |
| Dec 03, 2010 | 1.086 | 1.086 | 1.086 | 0 | +0.02(+1.50%) | |
| Nov 22, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | +0.06(+5.94%) |
| Nov 16, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 45,000 | -0.01(-0.98%) |
| Nov 15, 2010 | 1.020 | 1.020 | 1.000 | 1.020 | 26,500 | +0.00(+0.00%) |
| Nov 05, 2010 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) |
| Nov 02, 2010 | 1.000 | 1.000 | 1.000 | 0 | -0.09(-8.26%) | |
| Oct 18, 2010 | 1.090 | 1.090 | 1.090 | 0 | +0.05(+4.81%) | |
| Sep 21, 2010 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.30%) | |
| Sep 17, 2010 | 1.037 | 1.037 | 1.037 | 0 | +0.08(+8.01%) | |
| Sep 14, 2010 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.02(-2.04%) | |
| Jul 20, 2010 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.08(-7.55%) | |
| Jul 16, 2010 | 1.060 | 1.060 | 1.060 | 0 | +0.09(+9.28%) | |
| Jul 02, 2010 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 50,000 | +0.03(+3.74%) |
| Jul 01, 2010 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 2,200 | +0.01(+1.08%) |
| Jun 28, 2010 | 0.9250 | 0.9250 | 0.9250 | 0 | +0.01(+1.09%) | |
| Jun 25, 2010 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 2,800 | -0.02(-2.14%) |
| May 26, 2010 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.16(+19.87%) | |
| May 25, 2010 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 | -0.05(-6.02%) |
| May 24, 2010 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 5,000 | -0.10(-10.75%) |
| May 17, 2010 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.05(+5.08%) |
| May 06, 2010 | 0.8850 | 0.8850 | 0.8850 | 0 | -0.01(-0.56%) | |
| May 05, 2010 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,000 | -0.01(-1.11%) |
| Apr 20, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.02(-2.17%) |
| Apr 16, 2010 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.03(+3.37%) |
| Apr 14, 2010 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.03(-3.26%) |
| Apr 13, 2010 | 0.9200 | 0.9200 | 0.9150 | 0.9200 | 6,000 | +0.01(+0.55%) |
| Apr 12, 2010 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 2,000 | +0.01(+0.55%) |
| Apr 05, 2010 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.07(+7.69%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.