Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 240.00 | 246.00 | 228.00 | 238.00 | 228.04 | 5,824,300 |
| 2024-01-29 | 252.00 | 252.00 | 238.00 | 242.00 | 231.87 | 3,062,200 |
| 2024-01-26 | 260.00 | 260.00 | 250.00 | 252.00 | 241.46 | 2,738,200 |
| 2024-01-25 | 258.00 | 262.00 | 254.00 | 260.00 | 249.12 | 1,906,700 |
| 2024-01-24 | 270.00 | 270.00 | 256.00 | 258.00 | 247.21 | 3,440,700 |
| 2024-01-23 | 274.00 | 276.00 | 268.00 | 270.00 | 258.70 | 1,701,700 |
| 2024-01-22 | 278.00 | 280.00 | 274.00 | 274.00 | 262.54 | 1,976,200 |
| 2024-01-19 | 278.00 | 280.00 | 276.00 | 276.00 | 264.45 | 418,600 |
| 2024-01-18 | 276.00 | 278.00 | 276.00 | 278.00 | 266.37 | 409,300 |
| 2024-01-17 | 278.00 | 280.00 | 276.00 | 276.00 | 264.45 | 993,500 |
| 2024-01-16 | 280.00 | 280.00 | 276.00 | 278.00 | 266.37 | 1,418,800 |
| 2024-01-15 | 278.00 | 280.00 | 276.00 | 278.00 | 266.37 | 1,046,800 |
| 2024-01-12 | 278.00 | 280.00 | 276.00 | 278.00 | 266.37 | 1,065,800 |
| 2024-01-11 | 282.00 | 284.00 | 278.00 | 278.00 | 266.37 | 1,212,200 |
| 2024-01-10 | 282.00 | 284.00 | 280.00 | 282.00 | 270.20 | 1,004,900 |
| 2024-01-09 | 286.00 | 288.00 | 280.00 | 282.00 | 270.20 | 2,346,400 |
| 2024-01-08 | 282.00 | 286.00 | 280.00 | 284.00 | 272.12 | 1,503,400 |
| 2024-01-05 | 280.00 | 284.00 | 278.00 | 280.00 | 268.28 | 904,000 |
| 2024-01-04 | 282.00 | 284.00 | 278.00 | 282.00 | 270.20 | 1,351,400 |
| 2024-01-03 | 286.00 | 286.00 | 278.00 | 282.00 | 270.20 | 720,200 |
| 2024-01-02 | 286.00 | 288.00 | 278.00 | 282.00 | 270.20 | 1,233,700 |
| 2023-12-29 | 280.00 | 284.00 | 278.00 | 278.00 | 266.37 | 2,411,300 |
| 2023-12-28 | 280.00 | 284.00 | 278.00 | 280.00 | 268.28 | 1,746,100 |
| 2023-12-27 | 284.00 | 292.00 | 280.00 | 280.00 | 268.28 | 2,351,200 |
| 2023-12-22 | 282.00 | 288.00 | 280.00 | 284.00 | 272.12 | 2,154,200 |
| 2023-12-21 | 280.00 | 282.00 | 274.00 | 282.00 | 270.20 | 1,877,600 |
| 2023-12-20 | 282.00 | 288.00 | 280.00 | 280.00 | 268.28 | 1,957,800 |
| 2023-12-19 | 278.00 | 284.00 | 276.00 | 282.00 | 270.20 | 796,400 |
| 2023-12-18 | 280.00 | 282.00 | 276.00 | 280.00 | 268.28 | 814,600 |
| 2023-12-15 | 278.00 | 286.00 | 278.00 | 278.00 | 266.37 | 1,807,900 |
| 2023-12-14 | 278.00 | 280.00 | 272.00 | 278.00 | 266.37 | 722,700 |
| 2023-12-13 | 280.00 | 280.00 | 274.00 | 274.00 | 262.54 | 716,600 |
| 2023-12-12 | 282.00 | 282.00 | 276.00 | 278.00 | 266.37 | 1,286,300 |
| 2023-12-11 | 294.00 | 294.00 | 278.00 | 282.00 | 270.20 | 2,888,900 |
| 2023-12-08 | 302.00 | 304.00 | 286.00 | 290.00 | 277.87 | 6,342,400 |
| 2023-12-07 | 304.00 | 306.00 | 302.00 | 302.00 | 289.36 | 705,100 |
| 2023-12-06 | 306.00 | 310.00 | 302.00 | 304.00 | 291.28 | 1,406,900 |
| 2023-12-05 | 310.00 | 314.00 | 304.00 | 306.00 | 293.20 | 1,384,500 |
| 2023-12-04 | 308.00 | 312.00 | 304.00 | 310.00 | 297.03 | 1,667,200 |
| 2023-12-01 | 310.00 | 312.00 | 306.00 | 308.00 | 295.11 | 1,637,100 |
| 2023-11-30 | 308.00 | 312.00 | 308.00 | 310.00 | 297.03 | 739,200 |
| 2023-11-29 | 312.00 | 312.00 | 306.00 | 308.00 | 295.11 | 872,100 |
| 2023-11-28 | 312.00 | 314.00 | 310.00 | 312.00 | 298.95 | 390,400 |
| 2023-11-27 | 310.00 | 314.00 | 310.00 | 312.00 | 298.95 | 483,600 |
| 2023-11-24 | 312.00 | 314.00 | 308.00 | 310.00 | 297.03 | 718,100 |
| 2023-11-23 | 308.00 | 312.00 | 308.00 | 312.00 | 298.95 | 469,600 |
| 2023-11-22 | 310.00 | 314.00 | 308.00 | 310.00 | 297.03 | 306,000 |
| 2023-11-21 | 316.00 | 316.00 | 308.00 | 310.00 | 297.03 | 784,700 |
| 2023-11-20 | 318.00 | 322.00 | 312.00 | 314.00 | 300.86 | 1,022,200 |
| 2023-11-17 | 312.00 | 318.00 | 308.00 | 318.00 | 304.69 | 1,151,700 |
| 2023-11-16 | 312.00 | 312.00 | 308.00 | 310.00 | 297.03 | 683,600 |
| 2023-11-15 | 310.00 | 312.00 | 308.00 | 308.00 | 295.11 | 709,100 |
| 2023-11-14 | 310.00 | 312.00 | 306.00 | 310.00 | 297.03 | 1,049,900 |
| 2023-11-13 | 312.00 | 312.00 | 304.00 | 306.00 | 293.20 | 1,382,300 |
| 2023-11-10 | 314.00 | 314.00 | 310.00 | 312.00 | 298.95 | 328,000 |
| 2023-11-09 | 314.00 | 316.00 | 312.00 | 314.00 | 300.86 | 502,600 |
| 2023-11-08 | 316.00 | 322.00 | 310.00 | 314.00 | 300.86 | 496,700 |
| 2023-11-07 | 322.00 | 330.00 | 314.00 | 316.00 | 302.78 | 1,167,300 |
| 2023-11-06 | 312.00 | 322.00 | 312.00 | 320.00 | 306.61 | 1,584,200 |
| 2023-11-03 | 310.00 | 314.00 | 308.00 | 310.00 | 297.03 | 623,200 |
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.