PT Semen Indonesia (Persero) Tbk ( PSGTY) - Price History
Stock symbol PSGTY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PSGTY (PT Semen Indonesia (Persero) Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.97 | $7.97 |
| December 2023 | $7.97 | $7.97 |
| November 2023 | $8.58 | $8.58 |
| October 2023 | $7.62 | $7.62 |
| September 2023 | $8.11 | $8.11 |
| August 2023 | $8.94 | $8.94 |
| July 2023 | $9.01 | $9.01 |
| June 2023 | $7.45 | $7.45 |
| May 2023 | $7.36 | $7.36 |
| April 2023 | $7.71 | $8.04 |
| March 2023 | $7.71 | $8.04 |
| February 2023 | $9.72 | $9.72 |
| January 2023 | $9.92 | $9.92 |
| December 2022 | $8.53 | $8.53 |
| November 2022 | $9.83 | $9.83 |
| October 2022 | $9.60 | $9.60 |
| September 2022 | $9.83 | $9.83 |
| August 2022 | $9 | $9 |
| July 2022 | $9.13 | $9.53 |
| June 2022 | $9.83 | $9.83 |
| May 2022 | $8.92 | $8.92 |
| April 2022 | $8.83 | $8.83 |
| March 2022 | $9.03 | $9.29 |
| February 2022 | $9.74 | $10.02 |
| January 2022 | $9.22 | $9.49 |
| December 2021 | $9.89 | $10.17 |
| November 2021 | $10.86 | $11.17 |
| October 2021 | $12.10 | $12.45 |
| September 2021 | $11.14 | $11.46 |
| August 2021 | $12.34 | $12.70 |
| July 2021 | $11.23 | $11.56 |
| June 2021 | $12.85 | $13.22 |
| May 2021 | $13.13 | $13.51 |
| April 2021 | $14.03 | $14.43 |
| March 2021 | $13.69 | $14.36 |
| February 2021 | $13.66 | $14.33 |
| January 2021 | $14.41 | $15.11 |
| December 2020 | $16.87 | $17.69 |
| November 2020 | $15.81 | $16.57 |
| October 2020 | $12.49 | $13.09 |
| September 2020 | $11.76 | $12.33 |
| August 2020 | $13.82 | $14.49 |
| July 2020 | $12.44 | $13.04 |
| June 2020 | $12.80 | $13.48 |
| May 2020 | $12.74 | $13.42 |
| April 2020 | $10.15 | $10.69 |
| March 2020 | $8.88 | $9.35 |
| February 2020 | $13.87 | $14.60 |
| January 2020 | $16.63 | $17.50 |
| December 2019 | $16.42 | $17.29 |
| November 2019 | $16.14 | $16.99 |
| October 2019 | $17.12 | $18.02 |
| September 2019 | $15.46 | $16.27 |
| August 2019 | $17.75 | $18.68 |
| July 2019 | $17.45 | $18.37 |
| June 2019 | $15.57 | $16.39 |
| May 2019 | $15.10 | $16.18 |
| April 2019 | $17.68 | $18.95 |
| March 2019 | $18.28 | $19.59 |
| February 2019 | $16.78 | $17.98 |
| January 2019 | $16.93 | $18.14 |
| December 2018 | $14.92 | $15.99 |
| November 2018 | $15.69 | $16.82 |
| October 2018 | $11.05 | $11.84 |
| September 2018 | $12.43 | $13.32 |
| August 2018 | $11.97 | $12.83 |
| July 2018 | $9.84 | $10.54 |
| June 2018 | $9.28 | $9.94 |
| May 2018 | $11.28 | $12.09 |
| April 2018 | $12.74 | $13.87 |
| March 2018 | $13.81 | $15.04 |
| February 2018 | $14.87 | $16.18 |
| January 2018 | $15.30 | $16.66 |
| December 2017 | $13.41 | $14.59 |
| November 2017 | $12.77 | $13.90 |
| October 2017 | $14.77 | $16.07 |
| September 2017 | $13.81 | $15.04 |
| August 2017 | $14.42 | $15.70 |
| July 2017 | $13.72 | $14.94 |
| June 2017 | $13.79 | $15.01 |
| May 2017 | $13.04 | $14.19 |
| April 2017 | $12.16 | $13.24 |
| March 2017 | $11.99 | $13.51 |
| February 2017 | $12.81 | $14.44 |
| January 2017 | $12 | $13.52 |
| December 2016 | $12.09 | $13.62 |
| November 2016 | $11.62 | $13.10 |
| October 2016 | $13.40 | $15.10 |
| September 2016 | $13.74 | $15.48 |
| August 2016 | $13.25 | $14.93 |
| July 2016 | $12.71 | $14.32 |
| June 2016 | $12.56 | $14.15 |
| May 2016 | $11.70 | $13.18 |
| April 2016 | $12.85 | $15.01 |
| March 2016 | $13.13 | $15.35 |
| February 2016 | $13.12 | $15.33 |
| January 2016 | $13.73 | $16.04 |
| December 2015 | $14.15 | $16.54 |
| November 2015 | $13.14 | $15.36 |
| October 2015 | $12.25 | $14.32 |
| September 2015 | $10.57 | $12.36 |
| August 2015 | $11.27 | $13.17 |
| July 2015 | $12.78 | $14.93 |
| June 2015 | $15.40 | $18 |
| May 2015 | $17.41 | $20.34 |
| April 2015 | $16.50 | $19.29 |
| March 2015 | $17.37 | $20.88 |
| February 2015 | $19.15 | $23.02 |
| January 2015 | $19.14 | $23.01 |
| December 2014 | $21.76 | $26.16 |
| November 2014 | $21.82 | $26.22 |
| October 2014 | $21.86 | $26.27 |
| September 2014 | $21.06 | $25.32 |
| August 2014 | $23.08 | $27.74 |
| July 2014 | $23.82 | $28.63 |
| June 2014 | $21.16 | $25.43 |
| May 2014 | $20.99 | $25.22 |
| April 2014 | $21.37 | $25.69 |
| March 2014 | $22.53 | $27.82 |
| February 2014 | $20.93 | $25.84 |
| January 2014 | $18.84 | $23.26 |
| December 2013 | $18.83 | $23.25 |
| November 2013 | $17.33 | $21.40 |
| October 2013 | $20.62 | $25.46 |
| September 2013 | $18.18 | $22.45 |
| August 2013 | $18.69 | $23.08 |
| July 2013 | $23.96 | $29.58 |
| June 2013 | $27.91 | $34.46 |
| May 2013 | $29.77 | $36.75 |
| April 2013 | $30.04 | $37.85 |
| March 2013 | $28.91 | $36.43 |
| February 2013 | $28.50 | $35.91 |
| January 2013 | $25.67 | $32.34 |
| December 2012 | $26.10 | $32.89 |
| November 2012 | $24.49 | $30.85 |
| October 2012 | $24.62 | $31.02 |
| September 2012 | $23.97 | $30.20 |
| August 2012 | $20.64 | $26.01 |
| July 2012 | $21.72 | $27.36 |
| June 2012 | $18.36 | $23.82 |
| May 2012 | $17.96 | $23.30 |
| April 2012 | $20.38 | $26.44 |
| March 2012 | $20.65 | $26.79 |
| February 2012 | $19.22 | $62.36 |
| January 2012 | $19.38 | $62.85 |
| December 2011 | $19.46 | $63.14 |
| November 2011 | $15.65 | $50.77 |
| October 2011 | $16.54 | $53.66 |
| September 2011 | $14.56 | $47.21 |
| August 2011 | $16.44 | $53.32 |
| July 2011 | $17.13 | $55.57 |
| June 2011 | $16.83 | $55.97 |
| May 2011 | $17.08 | $56.82 |
| April 2011 | $16.68 | $55.46 |
| March 2011 | $15.71 | $52.25 |
| February 2011 | $14.74 | $49.03 |
| January 2011 | $12.88 | $42.83 |
| December 2010 | $15.79 | $52.53 |
| November 2010 | $15.82 | $52.97 |
| October 2010 | $16.38 | $54.82 |
| September 2010 | $16.57 | $55.46 |
| August 2010 | $14.38 | $48.15 |
| July 2010 | $15.44 | $51.68 |
| June 2010 | $14.03 | $48.26 |
| May 2010 | $13.03 | $44.81 |
| April 2010 | $13.22 | $45.48 |
| March 2010 | $11.66 | $40.11 |
| February 2010 | $11.91 | $40.95 |
| January 2010 | $12.36 | $42.52 |
PSGTY
Price: $7.97
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 8.28%
Payout Ratio: 69.77%
Dividend Per Share: 0.66 USD
Earnings Per Share: 0.94 USD
P/E Ratio: 17.88
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Country: Indonesia
Volume: 765
Ebitda: 457.0 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: -30.00%