What is the all time high of SMGR?

PT Semen Indonesia (Persero) Tbk (SMGR) closed at its highest ever adjusted price, IDR 13,491, on Apr 17, 2013. Its lowest close was IDR 1,006 on Dec 1, 2005.

How much has SMGR returned over the last 10 years?

-81.8% in price terms from the close ten years before Sep 28, 2026, which is -15.7% a year compounded. Over one year the return is -45.8%; over five years -77.7%.

What was the worst drawdown in SMGR history?

-89.7% from the May 10, 2013 peak to the Jul 2, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SMGR historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMGR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMGR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMGR?

Among complete calendar years, 2006 was the best at +107.6% and 2024 the worst at -47.5%, measured close to close.

IDX · SMGR · stock

PT Semen Indonesia (Persero) Tbk (SMGR) stock price history

Every IDX trading session of PT Semen Indonesia (Persero) Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMGR data, free key Year by year table

SMGR adjusted close, 2005 to 2026

SMGRPT Semen Indonesia (Persero) Tbk

IDR 1,515-45.8% over one year

IDR 13,491
All time high, 2013: IDR 3,210
52 week high, IDR 1,380 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

SMGR key facts

PT Semen Indonesia (Persero) Tbk (SMGR) closed at IDR 1,515 on Sep 28, 2026 on IDX.
SMGR's all time high close is IDR 13,491, set on Apr 17, 2013; its all time low close is IDR 1,006 on Dec 1, 2005.
SMGR's 52 week range is IDR 1,380 to IDR 3,210.
SMGR returned -45.8% over the year to Sep 28, 2026 and -77.7% over five years.
Over ten years SMGR returned -82%, -15.7% a year compounded.
SMGR's deepest drawdown was -89.7% from May 10, 2013 to Jul 2, 2026.
DataCedar holds 5,168 daily sessions of SMGR history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMGR price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMGR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.0%
3 months	+3.4%
6 months	-38.4%
Year to date	-41.7%
1 year	-45.8%
3 years	-75.2%
5 years	-77.7%
10 years	-81.8%
Since Sep 29, 2005	+50.1%
Compound annual growth, 21.0 years	+2.0%

SMGR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 13,491 on Apr 17, 2013
All time low close: IDR 1,006 on Dec 1, 2005
52 week high: IDR 3,210 on Feb 12, 2026
52 week low: IDR 1,380 on Jul 6, 2026
Deepest drawdown: -89.7% from May 10, 2013 to Jul 2, 2026, not yet recovered
Best single session: +20.0% on Mar 20, 2020
Worst single session: -28.2% on Oct 8, 2008
Volatility, 1 year annualised: 50.4%
Sessions closing higher, 1 year: 41%
Best calendar year: 2006, +108%
Worst calendar year: 2024, -48%

SMGR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,629	IDR 3,210	IDR 1,380	IDR 1,515	-41.7%	3.1B	178
2025	IDR 3,156	IDR 3,185	IDR 1,968	IDR 2,599	-16.9%	3B	236
2024	IDR 5,959	IDR 6,098	IDR 3,061	IDR 3,128	-47.5%	4.6B	237
2023	IDR 5,887	IDR 6,936	IDR 5,174	IDR 5,959	+1.6%	2.2B	239
2022	IDR 6,326	IDR 7,383	IDR 5,204	IDR 5,865	-6.6%	2.9B	246
2021	IDR 10,571	IDR 11,039	IDR 6,218	IDR 6,283	-40.6%	2.1B	247
2020	IDR 10,293	IDR 11,225	IDR 4,638	IDR 10,571	+4.0%	1.4B	242
2019	IDR 9,567	IDR 12,021	IDR 8,382	IDR 10,166	+6.3%	1.5B	258
2018	IDR 8,112	IDR 10,170	IDR 5,408	IDR 9,567	+17.9%	1.4B	261
2017	IDR 7,268	IDR 9,095	IDR 6,792	IDR 8,112	+11.6%	1.2B	254
2016	IDR 8,629	IDR 9,406	IDR 6,377	IDR 7,268	-16.7%	2B	246
2015	IDR 11,998	IDR 12,259	IDR 5,433	IDR 8,724	-27.6%	1.5B	245
2014	IDR 10,359	IDR 12,761	IDR 9,780	IDR 12,054	+17.6%	1.9B	244
2013	IDR 11,325	IDR 13,597	IDR 8,222	IDR 10,251	-8.9%	2B	244
2012	IDR 7,724	IDR 12,035	IDR 6,828	IDR 11,254	+42.5%	1.7B	246
2011	IDR 6,625	IDR 7,897	IDR 4,876	IDR 7,897	+24.2%	1.7B	247
2010	IDR 4,943	IDR 6,918	IDR 4,715	IDR 6,356	+29.4%	2B	245
2009	IDR 2,604	IDR 5,032	IDR 2,062	IDR 4,910	+89.7%	1.2B	244
2008	IDR 3,416	IDR 3,476	IDR 1,132	IDR 2,589	-22.9%	894.8M	239
2007	IDR 2,172	IDR 3,745	IDR 2,055	IDR 3,356	+57.5%	708M	247
2006	IDR 1,032	IDR 2,260	IDR 1,021	IDR 2,131	+107.6%	453.5M	259
2005	IDR 1,009	IDR 1,142	IDR 994.68	IDR 1,026	n/a	60.7M	64

SMGR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,515	+2.4%
August 2026	IDR 1,480	+1.4%
July 2026	IDR 1,460	+3.2%
June 2026	IDR 1,415	-16.3%
May 2026	IDR 1,690	-14.2%
April 2026	IDR 1,969	-18.7%
March 2026	IDR 2,422	-15.8%
February 2026	IDR 2,875	+19.2%
January 2026	IDR 2,412	-7.2%
December 2025	IDR 2,599	-9.3%
November 2025	IDR 2,865	+5.4%
October 2025	IDR 2,717	-2.8%

About the SMGR data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SMBR PT Semen Baturaja (Persero) Tbk
SMDM PT Suryamas Dutamakmur Tbk
SMDR PT Samudera Indonesia Tbk
SMGA PT Sumber Mineral Global Abadi Tbk
SMIL PT Sarana Mitra Luas Tbk
SMKL PT Satyamitra Kemas Lestari Tbk
SMKM PT Sumber Mas Konstruksi Tbk
SMLE PT Sinergi Multi Lestarindo Tbk

Browse IDX

Historical data guides

Common questions

SMGR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market