Historical Prices for PT SEMEN INDONESIA (PERSERO) TBK / ADR (PSGTF)

Historical Prices for PT SEMEN INDONESIA (PERSERO) TBK / ADR
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 22, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 19, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 18, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 17, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 16, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 15, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 12, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 11, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 10, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 09, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 08, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 05, 2016 0.745 0.745 0.745 0.745 0 0.745
Aug 04, 2016 0.745 0.745 0.745 0.745 15200 0.745
Aug 03, 2016 0.745 0.745 0.745 0.745 1690 0.745
Aug 02, 2016 0.743 0.743 0.743 0.743 600 0.743
Aug 01, 2016 0.7027 0.7027 0.7027 0.7027 0 0.7027
Jul 29, 2016 0.7027 0.7027 0.7027 0.7027 0 0.7027
Jul 28, 2016 0.7027 0.7027 0.7027 0.7027 0 0.7027
Jul 27, 2016 0.7027 0.7027 0.7027 0.7027 0 0.7027