PT Semen Indonesia (Persero) Tbk
PSGTYOTCBasic Materials● Active
$2.51
+$0.64(+34.22%)
Market Cap$845310787
P/E Ratio—
52W High$3.42
52W Low$1.87
PT Semen Indonesia (Persero) Tbk（PSGTY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psgty · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$14.25
Jun 15, 2021
-82.4% from here
5-Year Low5Y
$1.87
Jun 5, 2026
+34.2% from low
IPO Priceadj.
$18.50
Apr 26, 2010
-86.4% since IPO
1 Year Ago
$2.90
Jun 9, 2025
-13.4% in 1Y
5 Years Ago
$14.25
Jun 9, 2021
-82.4% in 5Y
10 Years Ago
$13.49
Jun 9, 2016
-81.4% in 10Y
Historical Price Data · PSGTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0K | +0.00% |
| Jun 4, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0K | +0.00% |
| Jun 3, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0K | +0.00% |
| Jun 2, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0K | +0.00% |
| Jun 1, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0K | +0.00% |
| May 29, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 28, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 27, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 26, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 22, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 21, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 20, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 19, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 18, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 15, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 14, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 13, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 12, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 11, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
| May 8, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PSGTY
Jan 1 → Dec 31 · 6 years2026-42.6%$3.26 → $1.87
-42.6%
2025-11.9%$3.70 → $3.26
-11.9%
2024-53.6%$7.97 → $3.70
-53.6%
2023-4.6%$8.35 → $7.97
-4.6%
2022-17.9%$10.17 → $8.35
-17.9%
2021-28.6%$14.25 → $10.17
-28.6%
Best Year2023 · -4.6%
Worst Year2024 · -53.6%
Positive Years0 / 6
Avg Annual Return-26.5%
6Y Total Return-86.9%
6Y CAGR~-28.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in PSGTY?
If you invested $1,000 in PSGTY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$186
Total Return-81.4%
CAGR~-15.5% / yr
Profit$-814
Based on Jun 9, 2016 · $13.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Semen Indonesia (Persero) Tbk（PSGTY）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $2.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSGTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSGTY 历史股价FMP 日线复权 OHLCV