End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
4,580 IDR | -4.58% | -9.75% | -28.44% |
Quotes 5-day view
End-of-day quote INDONESIA S.E.2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
---|---|---|---|---|---|
Last | 5025 Rp | 4880 Rp | 4800 Rp | 4800 Rp | 4580 Rp |
Volume | 16 088 400 | 23 192 100 | 18 681 800 | 18 056 300 | 22 366 700 |
Change | -0.99% | -2.89% | -1.64% | 0.00% | -4.58% |
Opening | 5,100.00 | 5,025.00 | 4,900.00 | 4,800.00 | 4,800.00 |
High | 5,200.00 | 5,100.00 | 4,980.00 | 4,880.00 | 4,820.00 |
Low | 4,980.00 | 4,850.00 | 4,780.00 | 4,750.00 | 4,580.00 |
Performance
1 day | -4.58% | ||
1 week | -9.75% | ||
Current month | -22.37% | ||
1 month | -22.70% | ||
3 months | -25.83% | ||
6 months | -25.83% | ||
Current year | -28.44% | ||
1 year | -23.98% | ||
3 years | -55.53% | ||
5 years | -66.57% | ||
10 years | -70.83% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Cement & Concrete Manufacturing
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
-4.58% | -9.75% | -28.44% | -23.98% | 1.91B | ||
+1.72% | +2.01% | +19.81% | +35.08% | 48.58B | ||
+0.26% | +2.87% | -2.89% | +65.84% | 15.52B | ||
+2.76% | +3.00% | -1.00% | -26.80% | 15.46B | ||
+0.70% | -0.94% | -15.75% | +1.66% | 10.44B | ||
+1.09% | +7.77% | +26.55% | +74.77% | 8.84B | ||
0.00% | 0.00% | +105.28% | +143.22% | 8.27B | ||
+1.52% | -1.19% | -0.30% | -19.57% | 7.96B | ||
-0.62% | -0.62% | -8.75% | -17.72% | 7.34B | ||
+1.67% | +3.40% | +23.60% | +53.06% | 6.73B | ||
-1.80% | +5.32% | +14.55% | +44.68% | 5.7B | ||
+0.59% | +1.79% | +3.14% | -2.40% | 4.65B | ||
0.00% | -2.69% | +3.65% | +36.30% | 4.58B | ||
-0.37% | -7.39% | -20.90% | -8.48% | 4.05B | ||
+0.46% | +5.24% | -1.47% | +38.73% | 3.8B | ||
+0.86% | -2.18% | +7.24% | +38.80% | 3.77B | ||
Average | +0.27% | +0.17% | +7.77% | +27.07% | ||
Weighted average by Cap. | +0.97% | +1.43% | +12.26% | +30.89% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Monthly variations
Annual change
2024 | -28.44% | ||
2023 | -2.66% | ||
2022 | -9.31% | ||
2021 | -41.65% | ||
2020 | +3.54% | ||
2019 | +4.35% | ||
2018 | +16.16% | ||
2017 | +7.90% | ||
2016 | -19.52% | ||
2015 | -29.63% | ||
2014 | +14.49% | ||
2013 | -10.73% | ||
2012 | +38.43% | ||
2011 | +21.16% | ||
2010 | +25.17% | ||
2009 | +80.84% | ||
2008 | -25.45% | ||
2007 | +54.27% | ||
2006 | +103.93% | ||
2005 | -3.78% | ||
2004 | +135.67% | ||
2003 | -3.68% | ||
2002 | +48.18% | ||
2001 | -5.17% | ||
2000 | -47.63% | ||
1999 | +33.43% | ||
1998 | +157.36% | ||
1997 | -57.57% | ||
1996 | +18.75% | ||
1995 | -13.51% | ||
1994 | -7.50% | ||
1993 | +62.44% | ||
1992 | +17.26% |
- Stock Market
- Equities
- SMGR Stock
- Quotes PT Semen Indonesia (Persero) Tbk