Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 312.00 | 314.00 | 304.00 | 306.00 | 293.20 | 1,487,600 |
| 2023-10-31 | 316.00 | 320.00 | 310.00 | 312.00 | 298.95 | 786,200 |
| 2023-10-30 | 330.00 | 330.00 | 300.00 | 312.00 | 298.95 | 3,940,500 |
| 2023-10-27 | 330.00 | 334.00 | 326.00 | 328.00 | 314.28 | 1,143,400 |
| 2023-10-26 | 338.00 | 338.00 | 326.00 | 328.00 | 314.28 | 3,049,800 |
| 2023-10-25 | 338.00 | 346.00 | 336.00 | 338.00 | 323.86 | 1,449,500 |
| 2023-10-24 | 334.00 | 340.00 | 334.00 | 334.00 | 320.03 | 1,014,400 |
| 2023-10-23 | 336.00 | 340.00 | 332.00 | 334.00 | 320.03 | 1,787,600 |
| 2023-10-20 | 338.00 | 340.00 | 332.00 | 336.00 | 321.94 | 1,349,900 |
| 2023-10-19 | 344.00 | 344.00 | 338.00 | 340.00 | 325.77 | 1,456,000 |
| 2023-10-18 | 348.00 | 364.00 | 342.00 | 344.00 | 329.61 | 5,483,600 |
| 2023-10-17 | 342.00 | 356.00 | 342.00 | 344.00 | 329.61 | 3,526,000 |
| 2023-10-16 | 338.00 | 344.00 | 334.00 | 336.00 | 321.94 | 835,900 |
| 2023-10-13 | 342.00 | 342.00 | 334.00 | 338.00 | 323.86 | 2,616,400 |
| 2023-10-12 | 344.00 | 348.00 | 342.00 | 342.00 | 327.69 | 636,000 |
| 2023-10-11 | 348.00 | 350.00 | 344.00 | 344.00 | 329.61 | 499,400 |
| 2023-10-10 | 344.00 | 350.00 | 340.00 | 348.00 | 333.44 | 759,200 |
| 2023-10-09 | 344.00 | 348.00 | 344.00 | 344.00 | 329.61 | 294,600 |
| 2023-10-06 | 346.00 | 352.00 | 338.00 | 342.00 | 327.69 | 1,457,700 |
| 2023-10-05 | 342.00 | 350.00 | 336.00 | 340.00 | 325.77 | 1,914,100 |
| 2023-10-04 | 346.00 | 346.00 | 340.00 | 342.00 | 327.69 | 849,600 |
| 2023-10-03 | 350.00 | 350.00 | 344.00 | 346.00 | 331.52 | 315,000 |
| 2023-10-02 | 350.00 | 350.00 | 346.00 | 348.00 | 333.44 | 996,500 |
| 2023-09-29 | 348.00 | 352.00 | 348.00 | 350.00 | 335.36 | 288,000 |
| 2023-09-27 | 348.00 | 358.00 | 344.00 | 348.00 | 333.44 | 1,251,400 |
| 2023-09-26 | 352.00 | 352.00 | 346.00 | 348.00 | 333.44 | 497,900 |
| 2023-09-25 | 354.00 | 354.00 | 348.00 | 352.00 | 337.27 | 1,776,000 |
| 2023-09-22 | 348.00 | 358.00 | 342.00 | 352.00 | 337.27 | 1,371,700 |
| 2023-09-21 | 348.00 | 350.00 | 344.00 | 344.00 | 329.61 | 883,400 |
| 2023-09-20 | 348.00 | 352.00 | 346.00 | 346.00 | 331.52 | 1,154,900 |
| 2023-09-19 | 346.00 | 348.00 | 340.00 | 346.00 | 331.52 | 2,397,300 |
| 2023-09-18 | 350.00 | 354.00 | 344.00 | 346.00 | 331.52 | 2,990,000 |
| 2023-09-15 | 358.00 | 360.00 | 352.00 | 354.00 | 339.19 | 1,816,500 |
| 2023-09-14 | 358.00 | 360.00 | 358.00 | 358.00 | 343.02 | 845,800 |
| 2023-09-13 | 358.00 | 364.00 | 358.00 | 360.00 | 344.94 | 968,800 |
| 2023-09-12 | 376.00 | 376.00 | 362.00 | 362.00 | 346.85 | 1,705,700 |
| 2023-09-11 | 360.00 | 368.00 | 358.00 | 366.00 | 350.69 | 1,645,400 |
| 2023-09-08 | 358.00 | 364.00 | 356.00 | 360.00 | 344.94 | 1,109,300 |
| 2023-09-07 | 360.00 | 364.00 | 358.00 | 358.00 | 343.02 | 642,700 |
| 2023-09-06 | 364.00 | 368.00 | 360.00 | 360.00 | 344.94 | 1,993,700 |
| 2023-09-05 | 368.00 | 370.00 | 364.00 | 364.00 | 348.77 | 1,278,800 |
| 2023-09-04 | 362.00 | 370.00 | 360.00 | 368.00 | 352.60 | 2,760,300 |
| 2023-09-01 | 358.00 | 362.00 | 350.00 | 360.00 | 344.94 | 1,462,900 |
| 2023-08-31 | 358.00 | 364.00 | 358.00 | 358.00 | 343.02 | 1,609,700 |
| 2023-08-30 | 360.00 | 364.00 | 358.00 | 358.00 | 343.02 | 976,700 |
| 2023-08-29 | 358.00 | 360.00 | 356.00 | 358.00 | 343.02 | 713,600 |
| 2023-08-28 | 360.00 | 362.00 | 356.00 | 356.00 | 341.10 | 791,800 |
| 2023-08-25 | 360.00 | 364.00 | 360.00 | 360.00 | 344.94 | 470,300 |
| 2023-08-24 | 360.00 | 366.00 | 360.00 | 360.00 | 344.94 | 1,697,600 |
| 2023-08-23 | 360.00 | 362.00 | 356.00 | 360.00 | 344.94 | 598,500 |
| 2023-08-22 | 358.00 | 360.00 | 354.00 | 358.00 | 343.02 | 1,124,700 |
| 2023-08-21 | 358.00 | 362.00 | 358.00 | 358.00 | 343.02 | 795,900 |
| 2023-08-18 | 356.00 | 366.00 | 354.00 | 358.00 | 343.02 | 3,459,500 |
| 2023-08-16 | 370.00 | 370.00 | 354.00 | 356.00 | 341.10 | 6,818,200 |
| 2023-08-15 | 370.00 | 372.00 | 366.00 | 366.00 | 350.69 | 1,142,100 |
| 2023-08-14 | 366.00 | 370.00 | 360.00 | 366.00 | 350.69 | 2,126,600 |
| 2023-08-11 | 370.00 | 372.00 | 366.00 | 366.00 | 350.69 | 1,049,200 |
| 2023-08-10 | 368.00 | 372.00 | 366.00 | 370.00 | 354.52 | 1,817,600 |
| 2023-08-09 | 372.00 | 376.00 | 368.00 | 368.00 | 352.60 | 1,441,600 |
| 2023-08-08 | 376.00 | 376.00 | 368.00 | 372.00 | 356.44 | 2,234,700 |
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.