Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 161.00 | 162.00 | 157.00 | 162.00 | 162.00 | 3,392,400 |
| 2026-07-27 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1,848,800 |
| 2026-07-24 | 166.00 | 166.00 | 156.00 | 158.00 | 158.00 | 4,226,100 |
| 2026-07-23 | 170.00 | 172.00 | 164.00 | 168.00 | 168.00 | 7,511,200 |
| 2026-07-22 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 2,344,600 |
| 2026-07-21 | 157.00 | 170.00 | 157.00 | 164.00 | 164.00 | 7,559,400 |
| 2026-07-20 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | 2,208,100 |
| 2026-07-17 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 2,085,200 |
| 2026-07-16 | 154.00 | 156.00 | 151.00 | 154.00 | 154.00 | 2,698,400 |
| 2026-07-15 | 152.00 | 155.00 | 151.00 | 151.00 | 151.00 | 1,370,100 |
| 2026-07-14 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 4,507,700 |
| 2026-07-13 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1,162,400 |
| 2026-07-10 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 777,400 |
| 2026-07-09 | 152.00 | 154.00 | 148.00 | 152.00 | 152.00 | 1,616,100 |
| 2026-07-08 | 159.00 | 160.00 | 150.00 | 152.00 | 152.00 | 1,959,000 |
| 2026-07-07 | 152.00 | 159.00 | 148.00 | 159.00 | 159.00 | 4,596,700 |
| 2026-07-06 | 150.00 | 152.00 | 147.00 | 151.00 | 151.00 | 913,000 |
| 2026-07-03 | 146.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2,333,800 |
| 2026-07-02 | 145.00 | 167.00 | 144.00 | 144.00 | 144.00 | 19,033,200 |
| 2026-07-01 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 972,000 |
| 2026-06-30 | 146.00 | 147.00 | 141.00 | 145.00 | 145.00 | 1,912,400 |
| 2026-06-29 | 151.00 | 152.00 | 146.00 | 146.00 | 146.00 | 2,281,100 |
| 2026-06-26 | 156.00 | 157.00 | 147.00 | 152.00 | 152.00 | 2,267,500 |
| 2026-06-25 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 2,059,500 |
| 2026-06-24 | 159.00 | 163.00 | 154.00 | 154.00 | 154.00 | 2,940,800 |
| 2026-06-23 | 162.00 | 167.00 | 157.00 | 159.00 | 159.00 | 3,630,100 |
| 2026-06-22 | 162.00 | 163.00 | 157.00 | 162.00 | 162.00 | 1,800,500 |
| 2026-06-19 | 159.00 | 172.00 | 156.00 | 162.00 | 162.00 | 9,275,200 |
| 2026-06-18 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | 1,770,000 |
| 2026-06-17 | 157.00 | 164.00 | 155.00 | 158.00 | 158.00 | 2,383,000 |
| 2026-06-16 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-15 | 147.00 | 161.00 | 147.00 | 157.00 | 157.00 | 4,082,800 |
| 2026-06-12 | 143.00 | 148.00 | 141.00 | 146.00 | 146.00 | 5,707,200 |
| 2026-06-11 | 148.00 | 149.00 | 140.00 | 143.00 | 143.00 | 2,054,500 |
| 2026-06-10 | 145.00 | 149.00 | 141.00 | 148.00 | 148.00 | 3,706,200 |
| 2026-06-09 | 129.00 | 143.00 | 129.00 | 141.00 | 141.00 | 4,864,200 |
| 2026-06-08 | 141.00 | 141.00 | 130.00 | 132.00 | 132.00 | 2,675,900 |
| 2026-06-05 | 154.00 | 154.00 | 140.00 | 142.00 | 142.00 | 4,817,500 |
| 2026-06-04 | 159.00 | 160.00 | 150.00 | 153.00 | 153.00 | 3,420,300 |
| 2026-06-03 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 3,142,000 |
| 2026-06-02 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 2,084,400 |
| 2026-06-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-05-29 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 2,409,000 |
| 2026-05-28 | 171.00 | 171.00 | 171.00 | 171.00 | 167.54 | 0 |
| 2026-05-27 | 171.00 | 171.00 | 171.00 | 171.00 | 167.54 | 0 |
| 2026-05-26 | 171.00 | 176.00 | 170.00 | 171.00 | 167.54 | 1,950,300 |
| 2026-05-25 | 165.00 | 173.00 | 165.00 | 171.00 | 167.54 | 3,222,100 |
| 2026-05-22 | 164.00 | 167.00 | 159.00 | 165.00 | 161.66 | 1,972,300 |
| 2026-05-21 | 174.00 | 174.00 | 160.00 | 164.00 | 160.68 | 4,374,400 |
| 2026-05-20 | 179.00 | 179.00 | 163.00 | 174.00 | 170.48 | 12,902,500 |
| 2026-05-19 | 187.00 | 191.00 | 176.00 | 179.00 | 175.38 | 3,725,600 |
| 2026-05-18 | 193.00 | 194.00 | 183.00 | 187.00 | 183.21 | 5,279,200 |
| 2026-05-15 | 193.00 | 193.00 | 193.00 | 193.00 | 189.09 | 0 |
| 2026-05-14 | 193.00 | 193.00 | 193.00 | 193.00 | 189.09 | 0 |
| 2026-05-13 | 196.00 | 196.00 | 192.00 | 193.00 | 189.09 | 1,571,200 |
| 2026-05-12 | 197.00 | 197.00 | 193.00 | 196.00 | 192.03 | 2,051,200 |
| 2026-05-11 | 199.00 | 199.00 | 192.00 | 197.00 | 193.01 | 6,944,900 |
| 2026-05-08 | 202.00 | 202.00 | 198.00 | 199.00 | 194.97 | 5,719,900 |
| 2026-05-07 | 199.00 | 204.00 | 198.00 | 202.00 | 197.91 | 12,495,300 |
| 2026-05-06 | 204.00 | 204.00 | 198.00 | 199.00 | 194.97 | 7,948,100 |
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.