Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 378.00 | 380.00 | 372.00 | 376.00 | 360.27 | 1,896,200 |
| 2023-08-04 | 380.00 | 382.00 | 376.00 | 378.00 | 362.18 | 1,669,300 |
| 2023-08-03 | 366.00 | 388.00 | 366.00 | 378.00 | 362.18 | 10,051,400 |
| 2023-08-02 | 372.00 | 376.00 | 362.00 | 366.00 | 350.69 | 2,910,100 |
| 2023-08-01 | 382.00 | 386.00 | 370.00 | 372.00 | 356.44 | 2,755,900 |
| 2023-07-31 | 374.00 | 386.00 | 370.00 | 382.00 | 366.02 | 5,723,500 |
| 2023-07-28 | 374.00 | 380.00 | 374.00 | 374.00 | 358.35 | 1,535,900 |
| 2023-07-27 | 382.00 | 382.00 | 374.00 | 374.00 | 358.35 | 2,396,500 |
| 2023-07-26 | 384.00 | 384.00 | 374.00 | 382.00 | 366.02 | 4,074,600 |
| 2023-07-25 | 384.00 | 390.00 | 382.00 | 384.00 | 367.93 | 4,065,700 |
| 2023-07-24 | 388.00 | 392.00 | 382.00 | 384.00 | 367.93 | 7,362,100 |
| 2023-07-21 | 374.00 | 392.00 | 370.00 | 388.00 | 371.77 | 8,854,900 |
| 2023-07-20 | 374.00 | 376.00 | 370.00 | 374.00 | 358.35 | 1,881,000 |
| 2023-07-18 | 378.00 | 380.00 | 370.00 | 374.00 | 358.35 | 2,417,800 |
| 2023-07-17 | 378.00 | 380.00 | 370.00 | 378.00 | 362.18 | 4,873,700 |
| 2023-07-14 | 388.00 | 390.00 | 378.00 | 378.00 | 362.18 | 11,789,100 |
| 2023-07-13 | 362.00 | 384.00 | 360.00 | 384.00 | 367.93 | 16,652,500 |
| 2023-07-12 | 364.00 | 366.00 | 360.00 | 360.00 | 344.94 | 2,037,700 |
| 2023-07-11 | 362.00 | 370.00 | 358.00 | 360.00 | 344.94 | 3,665,700 |
| 2023-07-10 | 366.00 | 370.00 | 360.00 | 362.00 | 346.85 | 5,043,300 |
| 2023-07-07 | 354.00 | 372.00 | 350.00 | 366.00 | 350.69 | 12,170,600 |
| 2023-07-06 | 352.00 | 356.00 | 352.00 | 354.00 | 339.19 | 1,515,500 |
| 2023-07-05 | 350.00 | 352.00 | 346.00 | 352.00 | 337.27 | 1,629,000 |
| 2023-07-04 | 352.00 | 354.00 | 348.00 | 350.00 | 335.36 | 1,526,200 |
| 2023-07-03 | 352.00 | 356.00 | 350.00 | 352.00 | 337.27 | 1,394,800 |
| 2023-06-27 | 356.00 | 358.00 | 352.00 | 352.00 | 337.27 | 837,200 |
| 2023-06-26 | 358.00 | 360.00 | 354.00 | 354.00 | 339.19 | 1,678,000 |
| 2023-06-23 | 354.00 | 362.00 | 350.00 | 356.00 | 341.10 | 2,604,200 |
| 2023-06-22 | 354.00 | 356.00 | 350.00 | 354.00 | 339.19 | 760,400 |
| 2023-06-21 | 352.00 | 356.00 | 350.00 | 352.00 | 337.27 | 1,112,600 |
| 2023-06-20 | 356.00 | 358.00 | 350.00 | 352.00 | 337.27 | 997,400 |
| 2023-06-19 | 354.00 | 356.00 | 350.00 | 356.00 | 341.10 | 1,354,900 |
| 2023-06-16 | 358.00 | 362.00 | 354.00 | 354.00 | 339.19 | 1,407,400 |
| 2023-06-15 | 358.00 | 362.00 | 356.00 | 358.00 | 343.02 | 1,160,300 |
| 2023-06-14 | 360.00 | 364.00 | 356.00 | 358.00 | 343.02 | 1,018,800 |
| 2023-06-13 | 362.00 | 364.00 | 358.00 | 360.00 | 344.94 | 1,340,000 |
| 2023-06-12 | 360.00 | 364.00 | 356.00 | 362.00 | 346.85 | 1,171,300 |
| 2023-06-09 | 356.00 | 362.00 | 356.00 | 358.00 | 343.02 | 977,900 |
| 2023-06-08 | 360.00 | 360.00 | 354.00 | 356.00 | 341.10 | 717,400 |
| 2023-06-07 | 358.00 | 366.00 | 354.00 | 356.00 | 341.10 | 481,400 |
| 2023-06-06 | 348.00 | 360.00 | 346.00 | 354.00 | 339.19 | 1,111,900 |
| 2023-06-05 | 348.00 | 352.00 | 342.00 | 348.00 | 333.44 | 1,319,800 |
| 2023-05-31 | 360.00 | 362.00 | 346.00 | 346.00 | 331.52 | 2,771,600 |
| 2023-05-30 | 360.00 | 364.00 | 356.00 | 360.00 | 344.94 | 953,100 |
| 2023-05-29 | 368.00 | 372.00 | 360.00 | 360.00 | 344.94 | 1,965,000 |
| 2023-05-26 | 366.00 | 368.00 | 362.00 | 366.00 | 350.69 | 990,300 |
| 2023-05-25 | 366.00 | 366.00 | 360.00 | 364.00 | 348.77 | 699,700 |
| 2023-05-24 | 366.00 | 368.00 | 364.00 | 364.00 | 348.77 | 621,700 |
| 2023-05-23 | 366.00 | 368.00 | 364.00 | 368.00 | 352.60 | 1,117,900 |
| 2023-05-22 | 376.00 | 376.00 | 362.00 | 368.00 | 352.60 | 2,269,800 |
| 2023-05-19 | 364.00 | 374.00 | 362.00 | 370.00 | 354.52 | 2,522,300 |
| 2023-05-17 | 362.00 | 366.00 | 356.00 | 362.00 | 346.85 | 1,442,700 |
| 2023-05-16 | 360.00 | 368.00 | 358.00 | 362.00 | 345.02 | 2,238,400 |
| 2023-05-15 | 366.00 | 370.00 | 358.00 | 358.00 | 341.21 | 1,718,200 |
| 2023-05-12 | 364.00 | 376.00 | 364.00 | 366.00 | 348.84 | 2,197,000 |
| 2023-05-11 | 378.00 | 380.00 | 356.00 | 362.00 | 345.02 | 4,592,300 |
| 2023-05-10 | 376.00 | 394.00 | 376.00 | 378.00 | 360.27 | 14,142,500 |
| 2023-05-09 | 352.00 | 374.00 | 352.00 | 374.00 | 356.46 | 9,331,800 |
| 2023-05-08 | 346.00 | 352.00 | 342.00 | 352.00 | 335.49 | 2,712,100 |
| 2023-05-05 | 346.00 | 356.00 | 342.00 | 344.00 | 327.87 | 1,868,300 |
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.