UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.15 -2.78 (-3.39%) GOLD FUTURES
2,315.40 +12.50 (+0.54%) DOW
37,936.30 +120.38 (+0.32%) Bitcoin GBP
45,640.27 -2,744.37 (-5.67%)
PT Holcim Indonesia Tbk (SMCB.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1,200 |
| 29 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 100 |
| 26 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 100 |
| 25 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - |
| 24 Apr 2024 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9,600 |
| 23 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 3,100 |
| 22 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 10,100 |
| 19 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,000 |
| 18 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - |
| 17 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 900 |
| 16 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,600 |
| 05 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 10,400 |
| 04 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,500 |
| 03 Apr 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 900 |
| 02 Apr 2024 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 12,900 |
| 01 Apr 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,200 |
| 28 Mar 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 11,000 |
| 27 Mar 2024 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | 11,700 |
| 26 Mar 2024 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | 30,100 |
| 25 Mar 2024 | 1,360.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | 130,200 |
| 22 Mar 2024 | 1,320.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 226,800 |
| 21 Mar 2024 | 1,315.00 | 1,345.00 | 1,300.00 | 1,320.00 | 1,320.00 | 252,000 |
| 20 Mar 2024 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,315.00 | 272,300 |
| 19 Mar 2024 | 1,310.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | 240,300 |
| 18 Mar 2024 | 1,300.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,305.00 | 128,900 |
| 15 Mar 2024 | 1,285.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,310.00 | 142,800 |
| 14 Mar 2024 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 48,400 |
| 13 Mar 2024 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 132,600 |
| 08 Mar 2024 | 1,270.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,285.00 | 84,700 |
| 07 Mar 2024 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 22,400 |
| 06 Mar 2024 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | 12,400 |
| 05 Mar 2024 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | 105,800 |
| 04 Mar 2024 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 24,400 |
| 01 Mar 2024 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 114,800 |
| 29 Feb 2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 7,200 |
| 28 Feb 2024 | 1,285.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | 137,800 |
| 27 Feb 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 31,900 |
| 26 Feb 2024 | 1,290.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | 116,700 |
| 23 Feb 2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 44,200 |
| 22 Feb 2024 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 41,800 |
| 21 Feb 2024 | 1,305.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,305.00 | 95,000 |
| 20 Feb 2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,310.00 | 35,100 |
| 19 Feb 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | 27,200 |
| 16 Feb 2024 | 1,320.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 4,063,600 |
| 15 Feb 2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 2,335,100 |
| 13 Feb 2024 | 1,315.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,330.00 | 3,346,400 |
| 12 Feb 2024 | 1,305.00 | 1,320.00 | 1,285.00 | 1,315.00 | 1,315.00 | 4,316,900 |
| 07 Feb 2024 | 1,350.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1,049,300 |
| 06 Feb 2024 | 1,310.00 | 1,355.00 | 1,290.00 | 1,345.00 | 1,345.00 | 4,484,300 |
| 05 Feb 2024 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,734,300 |
| 02 Feb 2024 | 1,350.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,325.00 | 2,445,400 |
| 01 Feb 2024 | 1,300.00 | 1,365.00 | 1,280.00 | 1,345.00 | 1,345.00 | 3,536,200 |
| 31 Jan 2024 | 1,355.00 | 1,355.00 | 1,300.00 | 1,305.00 | 1,305.00 | 2,854,600 |
| 30 Jan 2024 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | 3,666,200 |
| 29 Jan 2024 | 1,340.00 | 1,415.00 | 1,340.00 | 1,380.00 | 1,380.00 | 4,283,900 |
| 26 Jan 2024 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 3,944,600 |
| 25 Jan 2024 | 1,310.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,325.00 | 4,224,600 |
| 24 Jan 2024 | 1,340.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,227,800 |
| 23 Jan 2024 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 1,340.00 | 4,274,600 |
| 22 Jan 2024 | 1,310.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 2,800,100 |
| 19 Jan 2024 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 4,853,900 |
| 18 Jan 2024 | 1,310.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,917,300 |
| 17 Jan 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | 4,356,500 |
| 16 Jan 2024 | 1,305.00 | 1,315.00 | 1,275.00 | 1,310.00 | 1,310.00 | 4,700,200 |
| 15 Jan 2024 | 1,335.00 | 1,385.00 | 1,285.00 | 1,305.00 | 1,305.00 | 4,047,400 |
| 12 Jan 2024 | 1,300.00 | 1,350.00 | 1,280.00 | 1,335.00 | 1,335.00 | 4,715,600 |
| 11 Jan 2024 | 1,270.00 | 1,340.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3,737,700 |
| 10 Jan 2024 | 1,315.00 | 1,315.00 | 1,255.00 | 1,270.00 | 1,270.00 | 4,258,700 |
| 09 Jan 2024 | 1,310.00 | 1,350.00 | 1,280.00 | 1,315.00 | 1,315.00 | 4,998,600 |
| 08 Jan 2024 | 1,335.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2,995,100 |
| 05 Jan 2024 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1,575,100 |
| 04 Jan 2024 | 1,365.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 3,399,100 |
| 03 Jan 2024 | 1,305.00 | 1,375.00 | 1,295.00 | 1,365.00 | 1,365.00 | 3,987,000 |
| 02 Jan 2024 | 1,340.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1,971,600 |
| 29 Dec 2023 | 1,340.00 | 1,345.00 | 1,255.00 | 1,345.00 | 1,345.00 | 1,695,100 |
| 28 Dec 2023 | 1,340.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 3,825,200 |
| 27 Dec 2023 | 1,295.00 | 1,380.00 | 1,295.00 | 1,335.00 | 1,335.00 | 4,288,800 |
| 22 Dec 2023 | 1,250.00 | 1,315.00 | 1,215.00 | 1,295.00 | 1,295.00 | 4,764,800 |
| 21 Dec 2023 | 1,320.00 | 1,320.00 | 1,225.00 | 1,250.00 | 1,250.00 | 500,400 |
| 20 Dec 2023 | 1,380.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,320.00 | 571,000 |
| 19 Dec 2023 | 1,450.00 | 1,460.00 | 1,370.00 | 1,375.00 | 1,375.00 | 1,673,800 |
| 18 Dec 2023 | 1,405.00 | 1,560.00 | 1,405.00 | 1,450.00 | 1,450.00 | 1,844,100 |
| 15 Dec 2023 | 1,410.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,385.00 | 3,234,900 |
| 14 Dec 2023 | 1,450.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | 648,500 |
| 13 Dec 2023 | 1,595.00 | 1,605.00 | 1,440.00 | 1,450.00 | 1,450.00 | 2,114,800 |
| 12 Dec 2023 | 1,570.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1,497,000 |
| 11 Dec 2023 | 1,575.00 | 1,590.00 | 1,505.00 | 1,560.00 | 1,560.00 | 1,624,100 |
| 08 Dec 2023 | 1,620.00 | 1,620.00 | 1,540.00 | 1,575.00 | 1,575.00 | 303,400 |
| 07 Dec 2023 | 1,690.00 | 1,710.00 | 1,610.00 | 1,615.00 | 1,615.00 | 562,800 |
| 06 Dec 2023 | 1,620.00 | 1,765.00 | 1,585.00 | 1,705.00 | 1,705.00 | 1,660,300 |
| 05 Dec 2023 | 1,765.00 | 1,765.00 | 1,515.00 | 1,620.00 | 1,620.00 | 1,520,700 |
| 04 Dec 2023 | 1,810.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,765.00 | 3,381,400 |
| 01 Dec 2023 | 1,775.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,800.00 | 3,060,800 |
| 30 Nov 2023 | 1,775.00 | 1,785.00 | 1,745.00 | 1,780.00 | 1,780.00 | 3,112,100 |
| 29 Nov 2023 | 1,785.00 | 2,000.00 | 1,770.00 | 1,770.00 | 1,770.00 | 3,114,200 |
| 28 Nov 2023 | 1,765.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 3,736,900 |
| 27 Nov 2023 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 3,492,500 |
| 24 Nov 2023 | 1,745.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,740.00 | 2,899,100 |
| 23 Nov 2023 | 1,725.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | 3,203,500 |
| 22 Nov 2023 | 1,735.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,873,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.