Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 404.00 | 412.00 | 400.00 | 400.00 | 381.24 | 3,812,000 |
| 2023-01-26 | 398.00 | 408.00 | 394.00 | 406.00 | 386.96 | 6,552,700 |
| 2023-01-25 | 392.00 | 394.00 | 388.00 | 394.00 | 375.52 | 1,449,000 |
| 2023-01-24 | 388.00 | 402.00 | 388.00 | 392.00 | 373.62 | 4,965,000 |
| 2023-01-20 | 382.00 | 388.00 | 380.00 | 388.00 | 369.81 | 1,585,400 |
| 2023-01-19 | 380.00 | 384.00 | 376.00 | 382.00 | 364.09 | 1,547,300 |
| 2023-01-18 | 380.00 | 384.00 | 378.00 | 380.00 | 362.18 | 940,900 |
| 2023-01-17 | 386.00 | 388.00 | 378.00 | 380.00 | 362.18 | 2,355,900 |
| 2023-01-16 | 382.00 | 386.00 | 382.00 | 384.00 | 365.99 | 1,855,300 |
| 2023-01-13 | 384.00 | 386.00 | 380.00 | 382.00 | 364.09 | 994,200 |
| 2023-01-12 | 376.00 | 386.00 | 376.00 | 384.00 | 365.99 | 2,674,500 |
| 2023-01-11 | 380.00 | 384.00 | 374.00 | 374.00 | 356.46 | 2,252,700 |
| 2023-01-10 | 386.00 | 386.00 | 376.00 | 378.00 | 360.27 | 2,075,100 |
| 2023-01-09 | 390.00 | 394.00 | 378.00 | 384.00 | 365.99 | 2,290,900 |
| 2023-01-06 | 376.00 | 392.00 | 372.00 | 388.00 | 369.81 | 3,208,500 |
| 2023-01-05 | 390.00 | 392.00 | 376.00 | 376.00 | 358.37 | 3,366,100 |
| 2023-01-04 | 394.00 | 394.00 | 390.00 | 390.00 | 371.71 | 2,119,800 |
| 2023-01-03 | 388.00 | 394.00 | 388.00 | 394.00 | 375.52 | 1,512,300 |
| 2023-01-02 | 388.00 | 396.00 | 384.00 | 388.00 | 369.81 | 2,166,600 |
| 2022-12-30 | 390.00 | 392.00 | 386.00 | 386.00 | 367.90 | 2,092,500 |
| 2022-12-29 | 394.00 | 394.00 | 386.00 | 390.00 | 371.71 | 2,454,500 |
| 2022-12-28 | 394.00 | 398.00 | 390.00 | 394.00 | 375.52 | 1,032,000 |
| 2022-12-27 | 396.00 | 402.00 | 390.00 | 394.00 | 375.52 | 916,700 |
| 2022-12-26 | 400.00 | 402.00 | 390.00 | 396.00 | 377.43 | 1,985,000 |
| 2022-12-23 | 400.00 | 402.00 | 398.00 | 398.00 | 379.34 | 1,907,000 |
| 2022-12-22 | 396.00 | 406.00 | 394.00 | 400.00 | 381.24 | 1,513,400 |
| 2022-12-21 | 410.00 | 410.00 | 394.00 | 396.00 | 377.43 | 3,182,800 |
| 2022-12-20 | 396.00 | 424.00 | 394.00 | 406.00 | 386.96 | 4,081,400 |
| 2022-12-19 | 390.00 | 396.00 | 390.00 | 392.00 | 373.62 | 689,500 |
| 2022-12-16 | 398.00 | 398.00 | 386.00 | 390.00 | 371.71 | 1,526,300 |
| 2022-12-15 | 396.00 | 400.00 | 390.00 | 396.00 | 377.43 | 1,415,800 |
| 2022-12-14 | 402.00 | 404.00 | 394.00 | 396.00 | 377.43 | 1,157,400 |
| 2022-12-13 | 390.00 | 402.00 | 386.00 | 398.00 | 379.34 | 2,885,100 |
| 2022-12-12 | 392.00 | 392.00 | 382.00 | 386.00 | 367.90 | 2,258,900 |
| 2022-12-09 | 394.00 | 396.00 | 390.00 | 392.00 | 373.62 | 1,314,700 |
| 2022-12-08 | 398.00 | 402.00 | 382.00 | 394.00 | 375.52 | 3,289,200 |
| 2022-12-07 | 398.00 | 404.00 | 394.00 | 396.00 | 377.43 | 1,915,000 |
| 2022-12-06 | 408.00 | 408.00 | 396.00 | 398.00 | 379.34 | 3,134,100 |
| 2022-12-05 | 408.00 | 424.00 | 400.00 | 408.00 | 388.87 | 4,316,000 |
| 2022-12-02 | 416.00 | 416.00 | 402.00 | 406.00 | 386.96 | 4,159,000 |
| 2022-12-01 | 418.00 | 422.00 | 414.00 | 414.00 | 394.59 | 3,546,200 |
| 2022-11-30 | 418.00 | 424.00 | 416.00 | 418.00 | 398.40 | 2,213,500 |
| 2022-11-29 | 424.00 | 424.00 | 416.00 | 418.00 | 398.40 | 2,570,100 |
| 2022-11-28 | 428.00 | 430.00 | 422.00 | 424.00 | 404.12 | 2,555,100 |
| 2022-11-25 | 424.00 | 428.00 | 418.00 | 428.00 | 407.93 | 2,614,200 |
| 2022-11-24 | 424.00 | 428.00 | 420.00 | 422.00 | 402.21 | 3,042,500 |
| 2022-11-23 | 426.00 | 430.00 | 420.00 | 422.00 | 402.21 | 3,664,300 |
| 2022-11-22 | 426.00 | 432.00 | 424.00 | 426.00 | 406.02 | 4,119,000 |
| 2022-11-21 | 430.00 | 436.00 | 424.00 | 426.00 | 406.02 | 2,492,100 |
| 2022-11-18 | 434.00 | 438.00 | 428.00 | 428.00 | 407.93 | 3,906,800 |
| 2022-11-17 | 426.00 | 434.00 | 420.00 | 434.00 | 413.65 | 5,049,900 |
| 2022-11-16 | 438.00 | 444.00 | 424.00 | 426.00 | 406.02 | 7,384,700 |
| 2022-11-15 | 452.00 | 456.00 | 434.00 | 438.00 | 417.46 | 11,034,800 |
| 2022-11-14 | 460.00 | 462.00 | 450.00 | 452.00 | 430.80 | 4,186,500 |
| 2022-11-11 | 468.00 | 474.00 | 456.00 | 458.00 | 436.52 | 6,693,700 |
| 2022-11-10 | 458.00 | 468.00 | 454.00 | 466.00 | 444.15 | 8,642,600 |
| 2022-11-09 | 460.00 | 466.00 | 448.00 | 456.00 | 434.62 | 6,727,000 |
| 2022-11-08 | 468.00 | 474.00 | 456.00 | 456.00 | 434.62 | 10,395,300 |
| 2022-11-07 | 464.00 | 515.00 | 464.00 | 468.00 | 446.05 | 34,653,200 |
| 2022-11-04 | 442.00 | 476.00 | 438.00 | 462.00 | 440.33 | 29,266,000 |
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.