Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 2,400,900 |
| 2026-10-19 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | 5,869,000 |
| 2026-10-16 | 141.00 | 141.00 | 124.00 | 124.00 | 124.00 | 8,506,500 |
| 2026-10-15 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 2,269,100 |
| 2026-10-14 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 1,371,800 |
| 2026-10-13 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | 3,448,000 |
| 2026-10-12 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | 2,212,500 |
| 2026-10-09 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2,880,000 |
| 2026-10-08 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 5,218,700 |
| 2026-10-07 | 153.00 | 158.00 | 150.00 | 153.00 | 153.00 | 2,834,300 |
| 2026-10-06 | 150.00 | 154.00 | 147.00 | 152.00 | 152.00 | 2,658,700 |
| 2026-10-05 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,689,100 |
| 2026-10-02 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | 1,923,200 |
| 2026-10-01 | 152.00 | 153.00 | 146.00 | 147.00 | 147.00 | 2,207,800 |
| 2026-09-30 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 1,225,600 |
| 2026-09-29 | 147.00 | 154.00 | 144.00 | 154.00 | 154.00 | 3,698,200 |
| 2026-09-28 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | 4,715,500 |
| 2026-09-25 | 163.00 | 166.00 | 151.00 | 154.00 | 154.00 | 5,206,200 |
| 2026-09-24 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | 2,540,100 |
| 2026-09-23 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | 8,010,000 |
| 2026-09-22 | 170.00 | 173.00 | 163.00 | 167.00 | 167.00 | 7,412,600 |
| 2026-09-21 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 5,757,700 |
| 2026-09-18 | 178.00 | 180.00 | 171.00 | 172.00 | 172.00 | 9,682,000 |
| 2026-09-17 | 168.00 | 196.00 | 167.00 | 178.00 | 178.00 | 79,309,500 |
| 2026-09-16 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 2,870,000 |
| 2026-09-15 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | 2,747,000 |
| 2026-09-14 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | 3,189,300 |
| 2026-09-11 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | 5,091,200 |
| 2026-09-10 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 8,162,300 |
| 2026-09-09 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,405,500 |
| 2026-09-08 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 4,573,000 |
| 2026-09-07 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 7,357,200 |
| 2026-09-04 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | 8,935,700 |
| 2026-09-03 | 187.00 | 204.00 | 178.00 | 181.00 | 181.00 | 63,707,900 |
| 2026-09-02 | 194.00 | 195.00 | 184.00 | 187.00 | 187.00 | 14,261,100 |
| 2026-09-01 | 163.00 | 208.00 | 160.00 | 192.00 | 192.00 | 158,265,200 |
| 2026-08-31 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 4,104,900 |
| 2026-08-28 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 4,715,300 |
| 2026-08-27 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | 4,635,600 |
| 2026-08-26 | 170.00 | 170.00 | 161.00 | 162.00 | 162.00 | 6,069,200 |
| 2026-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-24 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1,773,900 |
| 2026-08-21 | 168.00 | 173.00 | 166.00 | 170.00 | 170.00 | 3,812,000 |
| 2026-08-20 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 3,837,100 |
| 2026-08-19 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,681,600 |
| 2026-08-18 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 6,627,200 |
| 2026-08-17 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-14 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | 2,973,600 |
| 2026-08-13 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 2,925,000 |
| 2026-08-12 | 165.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1,739,300 |
| 2026-08-11 | 168.00 | 176.00 | 165.00 | 165.00 | 165.00 | 10,747,000 |
| 2026-08-10 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | 2,691,000 |
| 2026-08-07 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | 3,305,900 |
| 2026-08-06 | 170.00 | 174.00 | 166.00 | 171.00 | 171.00 | 3,729,300 |
| 2026-08-05 | 165.00 | 169.00 | 163.00 | 168.00 | 168.00 | 2,723,000 |
| 2026-08-04 | 165.00 | 171.00 | 162.00 | 165.00 | 165.00 | 5,497,600 |
| 2026-08-03 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | 936,400 |
| 2026-07-31 | 161.00 | 166.00 | 161.00 | 163.00 | 163.00 | 2,559,400 |
| 2026-07-30 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 2,062,500 |
| 2026-07-29 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | 2,054,600 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 3.4619 IDR |
| 2025-06-11 | 2.6026 IDR |
| 2024-06-07 | 2.4479 IDR |
| 2023-05-17 | 1.9094 IDR |
| 2020-08-14 | 0.6201 IDR |
| 2019-05-27 | 1.9100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.