Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 344.00 | 348.00 | 342.00 | 344.00 | 327.87 | 1,169,200 |
| 2023-05-03 | 344.00 | 348.00 | 340.00 | 344.00 | 327.87 | 1,370,600 |
| 2023-05-02 | 358.00 | 358.00 | 342.00 | 344.00 | 327.87 | 2,801,500 |
| 2023-04-28 | 360.00 | 364.00 | 354.00 | 358.00 | 341.21 | 1,350,000 |
| 2023-04-27 | 366.00 | 370.00 | 362.00 | 362.00 | 345.02 | 1,891,800 |
| 2023-04-26 | 340.00 | 374.00 | 340.00 | 364.00 | 346.93 | 6,499,000 |
| 2023-04-18 | 340.00 | 344.00 | 338.00 | 338.00 | 322.15 | 976,300 |
| 2023-04-17 | 338.00 | 344.00 | 336.00 | 338.00 | 322.15 | 1,194,800 |
| 2023-04-14 | 344.00 | 350.00 | 340.00 | 340.00 | 324.06 | 2,927,600 |
| 2023-04-13 | 350.00 | 350.00 | 344.00 | 344.00 | 327.87 | 1,079,000 |
| 2023-04-12 | 344.00 | 350.00 | 342.00 | 350.00 | 333.59 | 932,700 |
| 2023-04-11 | 344.00 | 348.00 | 340.00 | 344.00 | 327.87 | 1,743,800 |
| 2023-04-10 | 348.00 | 348.00 | 340.00 | 344.00 | 327.87 | 835,400 |
| 2023-04-06 | 348.00 | 356.00 | 344.00 | 346.00 | 329.77 | 1,082,400 |
| 2023-04-05 | 354.00 | 356.00 | 342.00 | 344.00 | 327.87 | 1,415,800 |
| 2023-04-04 | 358.00 | 360.00 | 352.00 | 354.00 | 337.40 | 839,100 |
| 2023-04-03 | 360.00 | 364.00 | 356.00 | 358.00 | 341.21 | 870,900 |
| 2023-03-31 | 362.00 | 364.00 | 358.00 | 360.00 | 343.12 | 590,100 |
| 2023-03-30 | 366.00 | 368.00 | 362.00 | 362.00 | 345.02 | 702,600 |
| 2023-03-29 | 360.00 | 368.00 | 358.00 | 364.00 | 346.93 | 1,659,600 |
| 2023-03-28 | 352.00 | 360.00 | 350.00 | 358.00 | 341.21 | 1,486,600 |
| 2023-03-27 | 350.00 | 354.00 | 344.00 | 352.00 | 335.49 | 1,151,500 |
| 2023-03-24 | 346.00 | 354.00 | 344.00 | 350.00 | 333.59 | 1,246,400 |
| 2023-03-21 | 342.00 | 350.00 | 340.00 | 346.00 | 329.77 | 1,272,900 |
| 2023-03-20 | 344.00 | 348.00 | 338.00 | 342.00 | 325.96 | 1,763,000 |
| 2023-03-17 | 338.00 | 348.00 | 338.00 | 344.00 | 327.87 | 1,730,100 |
| 2023-03-16 | 352.00 | 352.00 | 332.00 | 338.00 | 322.15 | 3,845,500 |
| 2023-03-15 | 372.00 | 380.00 | 346.00 | 354.00 | 337.40 | 5,182,700 |
| 2023-03-14 | 384.00 | 384.00 | 372.00 | 372.00 | 354.56 | 2,527,500 |
| 2023-03-13 | 388.00 | 388.00 | 384.00 | 384.00 | 365.99 | 1,314,100 |
| 2023-03-10 | 396.00 | 396.00 | 388.00 | 388.00 | 369.81 | 1,825,900 |
| 2023-03-09 | 392.00 | 402.00 | 390.00 | 396.00 | 377.43 | 3,653,500 |
| 2023-03-08 | 378.00 | 388.00 | 378.00 | 386.00 | 367.90 | 2,774,500 |
| 2023-03-07 | 388.00 | 392.00 | 380.00 | 380.00 | 362.18 | 4,151,500 |
| 2023-03-06 | 390.00 | 394.00 | 386.00 | 388.00 | 369.81 | 1,168,400 |
| 2023-03-03 | 394.00 | 398.00 | 386.00 | 390.00 | 371.71 | 1,952,000 |
| 2023-03-02 | 394.00 | 396.00 | 390.00 | 392.00 | 373.62 | 1,400,100 |
| 2023-03-01 | 394.00 | 400.00 | 388.00 | 392.00 | 373.62 | 2,608,100 |
| 2023-02-28 | 396.00 | 400.00 | 394.00 | 394.00 | 375.52 | 1,234,700 |
| 2023-02-27 | 398.00 | 398.00 | 396.00 | 396.00 | 377.43 | 795,700 |
| 2023-02-24 | 404.00 | 404.00 | 392.00 | 398.00 | 379.34 | 3,816,600 |
| 2023-02-23 | 408.00 | 410.00 | 398.00 | 404.00 | 385.05 | 3,151,700 |
| 2023-02-22 | 410.00 | 412.00 | 406.00 | 408.00 | 388.87 | 1,370,000 |
| 2023-02-21 | 410.00 | 416.00 | 410.00 | 412.00 | 392.68 | 1,713,800 |
| 2023-02-20 | 414.00 | 418.00 | 408.00 | 410.00 | 390.77 | 1,518,800 |
| 2023-02-17 | 408.00 | 426.00 | 406.00 | 414.00 | 394.59 | 2,455,800 |
| 2023-02-16 | 414.00 | 416.00 | 404.00 | 408.00 | 388.87 | 3,676,000 |
| 2023-02-15 | 420.00 | 420.00 | 408.00 | 414.00 | 394.59 | 1,914,100 |
| 2023-02-14 | 420.00 | 422.00 | 416.00 | 418.00 | 398.40 | 845,100 |
| 2023-02-13 | 422.00 | 422.00 | 414.00 | 420.00 | 400.30 | 1,482,800 |
| 2023-02-10 | 416.00 | 430.00 | 416.00 | 422.00 | 402.21 | 6,148,500 |
| 2023-02-09 | 420.00 | 432.00 | 412.00 | 418.00 | 398.40 | 5,482,300 |
| 2023-02-08 | 420.00 | 426.00 | 418.00 | 420.00 | 400.30 | 1,401,900 |
| 2023-02-07 | 418.00 | 424.00 | 416.00 | 420.00 | 400.30 | 1,525,600 |
| 2023-02-06 | 414.00 | 428.00 | 414.00 | 416.00 | 396.49 | 3,714,500 |
| 2023-02-03 | 416.00 | 422.00 | 414.00 | 416.00 | 396.49 | 3,938,100 |
| 2023-02-02 | 408.00 | 426.00 | 408.00 | 414.00 | 394.59 | 5,193,200 |
| 2023-02-01 | 408.00 | 410.00 | 402.00 | 406.00 | 386.96 | 2,809,400 |
| 2023-01-31 | 412.00 | 412.00 | 404.00 | 408.00 | 388.87 | 1,558,500 |
| 2023-01-30 | 402.00 | 410.00 | 402.00 | 410.00 | 390.77 | 4,710,000 |
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.