Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 226.00 | 228.00 | 208.00 | 220.00 | 213.19 | 1,637,800 |
| 2024-08-08 | 224.00 | 226.00 | 220.00 | 222.00 | 215.13 | 380,400 |
| 2024-08-07 | 222.00 | 230.00 | 222.00 | 224.00 | 217.07 | 772,900 |
| 2024-08-06 | 220.00 | 222.00 | 216.00 | 222.00 | 215.13 | 1,125,600 |
| 2024-08-05 | 228.00 | 230.00 | 220.00 | 220.00 | 213.19 | 2,770,800 |
| 2024-08-02 | 226.00 | 232.00 | 224.00 | 228.00 | 220.94 | 929,900 |
| 2024-08-01 | 234.00 | 236.00 | 220.00 | 228.00 | 220.94 | 4,319,800 |
| 2024-07-31 | 236.00 | 238.00 | 234.00 | 236.00 | 228.69 | 1,082,100 |
| 2024-07-30 | 240.00 | 242.00 | 236.00 | 236.00 | 228.69 | 795,900 |
| 2024-07-29 | 238.00 | 244.00 | 238.00 | 240.00 | 232.57 | 2,623,900 |
| 2024-07-26 | 236.00 | 238.00 | 232.00 | 238.00 | 230.63 | 756,300 |
| 2024-07-25 | 234.00 | 236.00 | 232.00 | 234.00 | 226.76 | 1,765,400 |
| 2024-07-24 | 236.00 | 238.00 | 234.00 | 234.00 | 226.76 | 1,506,800 |
| 2024-07-23 | 236.00 | 236.00 | 234.00 | 236.00 | 228.69 | 1,071,500 |
| 2024-07-22 | 234.00 | 238.00 | 232.00 | 232.00 | 224.82 | 1,442,100 |
| 2024-07-19 | 234.00 | 236.00 | 232.00 | 232.00 | 224.82 | 899,900 |
| 2024-07-18 | 236.00 | 238.00 | 234.00 | 234.00 | 226.76 | 1,079,800 |
| 2024-07-17 | 230.00 | 240.00 | 230.00 | 234.00 | 226.76 | 2,038,000 |
| 2024-07-16 | 234.00 | 236.00 | 230.00 | 230.00 | 222.88 | 2,156,200 |
| 2024-07-15 | 236.00 | 240.00 | 232.00 | 232.00 | 224.82 | 2,575,100 |
| 2024-07-12 | 234.00 | 240.00 | 234.00 | 234.00 | 226.76 | 2,034,000 |
| 2024-07-11 | 238.00 | 242.00 | 232.00 | 234.00 | 226.76 | 4,124,300 |
| 2024-07-10 | 236.00 | 250.00 | 232.00 | 236.00 | 228.69 | 21,124,600 |
| 2024-07-09 | 242.00 | 244.00 | 234.00 | 236.00 | 228.69 | 6,494,800 |
| 2024-07-08 | 224.00 | 242.00 | 222.00 | 242.00 | 234.51 | 14,796,700 |
| 2024-07-05 | 224.00 | 228.00 | 222.00 | 224.00 | 217.07 | 2,071,300 |
| 2024-07-04 | 232.00 | 234.00 | 222.00 | 224.00 | 217.07 | 6,237,900 |
| 2024-07-03 | 218.00 | 228.00 | 218.00 | 228.00 | 220.94 | 8,866,600 |
| 2024-07-02 | 222.00 | 226.00 | 218.00 | 218.00 | 211.25 | 4,325,400 |
| 2024-07-01 | 212.00 | 226.00 | 212.00 | 222.00 | 215.13 | 10,490,600 |
| 2024-06-28 | 210.00 | 216.00 | 208.00 | 212.00 | 205.44 | 1,691,000 |
| 2024-06-27 | 206.00 | 218.00 | 206.00 | 208.00 | 201.56 | 5,020,700 |
| 2024-06-26 | 206.00 | 210.00 | 204.00 | 206.00 | 199.62 | 1,154,200 |
| 2024-06-25 | 208.00 | 208.00 | 204.00 | 206.00 | 199.62 | 1,093,600 |
| 2024-06-24 | 206.00 | 210.00 | 206.00 | 208.00 | 201.56 | 911,100 |
| 2024-06-21 | 208.00 | 214.00 | 204.00 | 208.00 | 201.56 | 4,203,300 |
| 2024-06-20 | 204.00 | 208.00 | 202.00 | 206.00 | 199.62 | 1,450,800 |
| 2024-06-19 | 204.00 | 210.00 | 202.00 | 202.00 | 195.75 | 2,673,500 |
| 2024-06-14 | 210.00 | 210.00 | 202.00 | 204.00 | 197.68 | 839,500 |
| 2024-06-13 | 202.00 | 212.00 | 202.00 | 210.00 | 203.50 | 2,992,400 |
| 2024-06-12 | 214.00 | 218.00 | 199.00 | 200.00 | 193.81 | 6,301,200 |
| 2024-06-11 | 224.00 | 224.00 | 212.00 | 214.00 | 207.37 | 4,474,400 |
| 2024-06-10 | 224.00 | 226.00 | 214.00 | 222.00 | 215.13 | 5,031,300 |
| 2024-06-07 | 220.00 | 232.00 | 216.00 | 224.00 | 217.07 | 10,326,900 |
| 2024-06-06 | 216.00 | 230.00 | 216.00 | 218.00 | 208.88 | 14,903,500 |
| 2024-06-05 | 218.00 | 238.00 | 212.00 | 216.00 | 206.96 | 26,821,800 |
| 2024-06-04 | 204.00 | 232.00 | 202.00 | 218.00 | 208.88 | 36,198,600 |
| 2024-06-03 | 200.00 | 204.00 | 199.00 | 202.00 | 193.55 | 1,995,100 |
| 2024-05-31 | 206.00 | 208.00 | 200.00 | 200.00 | 191.63 | 1,606,400 |
| 2024-05-30 | 206.00 | 210.00 | 202.00 | 206.00 | 197.38 | 1,219,000 |
| 2024-05-29 | 204.00 | 206.00 | 202.00 | 206.00 | 197.38 | 732,700 |
| 2024-05-28 | 206.00 | 210.00 | 200.00 | 204.00 | 195.46 | 1,273,800 |
| 2024-05-27 | 214.00 | 216.00 | 202.00 | 202.00 | 193.55 | 3,730,000 |
| 2024-05-22 | 214.00 | 216.00 | 210.00 | 210.00 | 201.21 | 632,000 |
| 2024-05-21 | 212.00 | 216.00 | 210.00 | 214.00 | 205.05 | 893,900 |
| 2024-05-20 | 212.00 | 214.00 | 210.00 | 214.00 | 205.05 | 1,227,500 |
| 2024-05-17 | 212.00 | 216.00 | 210.00 | 212.00 | 203.13 | 630,600 |
| 2024-05-16 | 214.00 | 222.00 | 208.00 | 212.00 | 203.13 | 4,855,400 |
| 2024-05-15 | 222.00 | 222.00 | 212.00 | 212.00 | 203.13 | 3,581,000 |
| 2024-05-14 | 220.00 | 228.00 | 208.00 | 222.00 | 212.71 | 1,344,800 |
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.