Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 232.00 | 232.00 | 224.00 | 224.00 | 214.63 | 1,154,500 |
| 2024-05-08 | 228.00 | 232.00 | 226.00 | 230.00 | 220.38 | 786,400 |
| 2024-05-07 | 226.00 | 234.00 | 226.00 | 228.00 | 218.46 | 1,191,000 |
| 2024-05-06 | 226.00 | 230.00 | 224.00 | 226.00 | 216.54 | 678,000 |
| 2024-05-03 | 230.00 | 230.00 | 224.00 | 224.00 | 214.63 | 1,359,500 |
| 2024-05-02 | 234.00 | 234.00 | 224.00 | 230.00 | 220.38 | 3,059,300 |
| 2024-04-30 | 234.00 | 236.00 | 230.00 | 234.00 | 224.21 | 1,632,700 |
| 2024-04-29 | 232.00 | 236.00 | 230.00 | 234.00 | 224.21 | 910,700 |
| 2024-04-26 | 238.00 | 238.00 | 230.00 | 232.00 | 222.29 | 1,812,500 |
| 2024-04-25 | 242.00 | 242.00 | 236.00 | 236.00 | 226.13 | 611,300 |
| 2024-04-24 | 236.00 | 242.00 | 236.00 | 238.00 | 228.04 | 782,300 |
| 2024-04-23 | 240.00 | 242.00 | 236.00 | 238.00 | 228.04 | 1,455,000 |
| 2024-04-22 | 240.00 | 240.00 | 236.00 | 236.00 | 226.13 | 940,300 |
| 2024-04-19 | 250.00 | 252.00 | 238.00 | 240.00 | 229.96 | 1,576,700 |
| 2024-04-18 | 258.00 | 258.00 | 248.00 | 250.00 | 239.54 | 451,000 |
| 2024-04-17 | 266.00 | 266.00 | 252.00 | 254.00 | 243.37 | 967,800 |
| 2024-04-16 | 246.00 | 264.00 | 240.00 | 262.00 | 251.04 | 4,897,300 |
| 2024-04-05 | 246.00 | 250.00 | 244.00 | 246.00 | 235.71 | 380,500 |
| 2024-04-04 | 242.00 | 248.00 | 240.00 | 246.00 | 235.71 | 1,591,900 |
| 2024-04-03 | 248.00 | 252.00 | 240.00 | 240.00 | 229.96 | 1,355,800 |
| 2024-04-02 | 244.00 | 248.00 | 242.00 | 244.00 | 233.79 | 1,271,700 |
| 2024-04-01 | 252.00 | 260.00 | 240.00 | 242.00 | 231.87 | 3,187,000 |
| 2024-03-28 | 260.00 | 260.00 | 252.00 | 252.00 | 241.46 | 2,179,300 |
| 2024-03-27 | 264.00 | 264.00 | 260.00 | 260.00 | 249.12 | 2,791,000 |
| 2024-03-26 | 270.00 | 270.00 | 264.00 | 264.00 | 252.95 | 1,328,400 |
| 2024-03-25 | 278.00 | 278.00 | 270.00 | 270.00 | 258.70 | 3,623,500 |
| 2024-03-22 | 268.00 | 272.00 | 266.00 | 272.00 | 260.62 | 2,277,200 |
| 2024-03-21 | 268.00 | 272.00 | 264.00 | 268.00 | 256.79 | 2,160,900 |
| 2024-03-20 | 272.00 | 276.00 | 266.00 | 266.00 | 254.87 | 3,902,300 |
| 2024-03-19 | 272.00 | 280.00 | 266.00 | 272.00 | 260.62 | 6,161,600 |
| 2024-03-18 | 286.00 | 302.00 | 272.00 | 274.00 | 262.54 | 20,916,100 |
| 2024-03-15 | 278.00 | 288.00 | 272.00 | 286.00 | 274.03 | 7,892,500 |
| 2024-03-14 | 280.00 | 306.00 | 268.00 | 278.00 | 266.37 | 55,887,000 |
| 2024-03-13 | 246.00 | 290.00 | 242.00 | 280.00 | 268.28 | 60,436,600 |
| 2024-03-08 | 232.00 | 240.00 | 232.00 | 236.00 | 226.13 | 2,007,100 |
| 2024-03-07 | 232.00 | 232.00 | 228.00 | 232.00 | 222.29 | 3,155,200 |
| 2024-03-06 | 232.00 | 234.00 | 230.00 | 232.00 | 222.29 | 767,700 |
| 2024-03-05 | 236.00 | 236.00 | 230.00 | 232.00 | 222.29 | 1,204,200 |
| 2024-03-04 | 236.00 | 238.00 | 232.00 | 234.00 | 224.21 | 387,100 |
| 2024-03-01 | 236.00 | 238.00 | 234.00 | 236.00 | 226.13 | 1,241,400 |
| 2024-02-29 | 232.00 | 238.00 | 230.00 | 234.00 | 224.21 | 1,900,700 |
| 2024-02-28 | 236.00 | 236.00 | 230.00 | 232.00 | 222.29 | 1,412,900 |
| 2024-02-27 | 236.00 | 236.00 | 232.00 | 234.00 | 224.21 | 406,100 |
| 2024-02-26 | 240.00 | 240.00 | 234.00 | 236.00 | 226.13 | 741,000 |
| 2024-02-23 | 240.00 | 240.00 | 232.00 | 240.00 | 229.96 | 1,142,100 |
| 2024-02-22 | 224.00 | 242.00 | 224.00 | 240.00 | 229.96 | 1,118,000 |
| 2024-02-21 | 242.00 | 246.00 | 236.00 | 240.00 | 229.96 | 1,068,300 |
| 2024-02-20 | 244.00 | 248.00 | 240.00 | 242.00 | 231.87 | 1,692,400 |
| 2024-02-19 | 250.00 | 250.00 | 242.00 | 244.00 | 233.79 | 1,018,000 |
| 2024-02-16 | 260.00 | 268.00 | 248.00 | 250.00 | 239.54 | 3,291,800 |
| 2024-02-15 | 236.00 | 276.00 | 236.00 | 260.00 | 249.12 | 20,705,300 |
| 2024-02-13 | 234.00 | 234.00 | 230.00 | 234.00 | 224.21 | 1,101,100 |
| 2024-02-12 | 238.00 | 238.00 | 230.00 | 234.00 | 224.21 | 386,500 |
| 2024-02-07 | 240.00 | 240.00 | 228.00 | 234.00 | 224.21 | 2,375,000 |
| 2024-02-06 | 242.00 | 242.00 | 238.00 | 240.00 | 229.96 | 543,600 |
| 2024-02-05 | 246.00 | 246.00 | 236.00 | 240.00 | 229.96 | 470,200 |
| 2024-02-02 | 244.00 | 254.00 | 240.00 | 246.00 | 235.71 | 2,381,300 |
| 2024-02-01 | 240.00 | 248.00 | 238.00 | 244.00 | 233.79 | 2,800,700 |
| 2024-01-31 | 238.00 | 242.00 | 236.00 | 238.00 | 228.04 | 888,400 |
| 2024-01-30 | 240.00 | 246.00 | 228.00 | 238.00 | 228.04 | 5,824,300 |
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.