Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 200.00 | 206.00 | 198.00 | 200.00 | 195.95 | 10,549,500 |
| 2026-05-04 | 216.00 | 218.00 | 198.00 | 200.00 | 195.95 | 17,637,400 |
| 2026-05-01 | 216.00 | 216.00 | 216.00 | 216.00 | 211.63 | 0 |
| 2026-04-30 | 222.00 | 226.00 | 210.00 | 216.00 | 211.63 | 6,619,700 |
| 2026-04-29 | 228.00 | 228.00 | 220.00 | 224.00 | 219.47 | 4,436,600 |
| 2026-04-28 | 228.00 | 228.00 | 222.00 | 224.00 | 219.47 | 2,345,400 |
| 2026-04-27 | 218.00 | 234.00 | 218.00 | 228.00 | 223.38 | 6,855,800 |
| 2026-04-24 | 230.00 | 232.00 | 214.00 | 218.00 | 213.59 | 6,700,500 |
| 2026-04-23 | 234.00 | 236.00 | 228.00 | 230.00 | 225.34 | 4,179,700 |
| 2026-04-22 | 234.00 | 242.00 | 232.00 | 236.00 | 231.22 | 5,174,000 |
| 2026-04-21 | 228.00 | 238.00 | 226.00 | 232.00 | 227.30 | 7,013,000 |
| 2026-04-20 | 236.00 | 238.00 | 222.00 | 226.00 | 221.42 | 6,319,500 |
| 2026-04-17 | 232.00 | 242.00 | 232.00 | 236.00 | 231.22 | 6,767,300 |
| 2026-04-16 | 238.00 | 238.00 | 228.00 | 230.00 | 225.34 | 10,774,700 |
| 2026-04-15 | 224.00 | 242.00 | 224.00 | 238.00 | 233.18 | 31,375,700 |
| 2026-04-14 | 218.00 | 224.00 | 216.00 | 224.00 | 219.47 | 7,209,200 |
| 2026-04-13 | 218.00 | 218.00 | 214.00 | 218.00 | 213.59 | 2,926,000 |
| 2026-04-10 | 218.00 | 222.00 | 216.00 | 218.00 | 213.59 | 3,411,600 |
| 2026-04-09 | 220.00 | 222.00 | 214.00 | 218.00 | 213.59 | 2,911,000 |
| 2026-04-08 | 216.00 | 222.00 | 216.00 | 220.00 | 215.55 | 3,394,800 |
| 2026-04-07 | 218.00 | 218.00 | 212.00 | 214.00 | 209.67 | 1,623,800 |
| 2026-04-06 | 218.00 | 220.00 | 210.00 | 218.00 | 213.59 | 1,315,800 |
| 2026-04-02 | 228.00 | 228.00 | 216.00 | 218.00 | 213.59 | 2,268,800 |
| 2026-04-01 | 216.00 | 238.00 | 216.00 | 228.00 | 223.38 | 5,260,800 |
| 2026-03-31 | 220.00 | 222.00 | 214.00 | 214.00 | 209.67 | 1,861,400 |
| 2026-03-30 | 222.00 | 222.00 | 210.00 | 218.00 | 213.59 | 3,417,200 |
| 2026-03-27 | 226.00 | 226.00 | 220.00 | 222.00 | 217.51 | 1,121,600 |
| 2026-03-26 | 224.00 | 228.00 | 222.00 | 224.00 | 219.47 | 1,794,800 |
| 2026-03-25 | 214.00 | 224.00 | 206.00 | 224.00 | 219.47 | 2,253,600 |
| 2026-03-17 | 214.00 | 222.00 | 214.00 | 214.00 | 209.67 | 1,753,000 |
| 2026-03-16 | 214.00 | 216.00 | 204.00 | 214.00 | 209.67 | 3,597,500 |
| 2026-03-13 | 230.00 | 230.00 | 210.00 | 216.00 | 211.63 | 5,359,600 |
| 2026-03-12 | 234.00 | 238.00 | 228.00 | 228.00 | 223.38 | 1,699,300 |
| 2026-03-11 | 232.00 | 240.00 | 230.00 | 234.00 | 229.26 | 4,502,800 |
| 2026-03-10 | 230.00 | 238.00 | 230.00 | 232.00 | 227.30 | 3,883,300 |
| 2026-03-09 | 240.00 | 242.00 | 220.00 | 226.00 | 221.42 | 10,174,600 |
| 2026-03-06 | 250.00 | 252.00 | 244.00 | 248.00 | 242.98 | 1,656,500 |
| 2026-03-05 | 244.00 | 254.00 | 244.00 | 250.00 | 244.94 | 4,034,400 |
| 2026-03-04 | 260.00 | 260.00 | 242.00 | 242.00 | 237.10 | 12,646,100 |
| 2026-03-03 | 254.00 | 264.00 | 254.00 | 260.00 | 254.74 | 7,057,200 |
| 2026-03-02 | 266.00 | 268.00 | 256.00 | 258.00 | 252.78 | 16,107,700 |
| 2026-02-27 | 276.00 | 278.00 | 270.00 | 274.00 | 268.45 | 5,298,800 |
| 2026-02-26 | 290.00 | 290.00 | 274.00 | 276.00 | 270.41 | 10,537,100 |
| 2026-02-25 | 288.00 | 292.00 | 284.00 | 286.00 | 280.21 | 6,507,700 |
| 2026-02-24 | 296.00 | 296.00 | 284.00 | 288.00 | 282.17 | 13,710,800 |
| 2026-02-23 | 288.00 | 296.00 | 284.00 | 292.00 | 286.09 | 17,274,500 |
| 2026-02-20 | 284.00 | 292.00 | 282.00 | 286.00 | 280.21 | 13,446,900 |
| 2026-02-19 | 288.00 | 288.00 | 282.00 | 282.00 | 276.29 | 5,960,100 |
| 2026-02-18 | 288.00 | 290.00 | 284.00 | 288.00 | 282.17 | 9,038,900 |
| 2026-02-13 | 298.00 | 298.00 | 286.00 | 288.00 | 282.17 | 16,807,900 |
| 2026-02-12 | 276.00 | 298.00 | 274.00 | 298.00 | 291.97 | 36,281,200 |
| 2026-02-11 | 276.00 | 278.00 | 270.00 | 274.00 | 268.45 | 5,414,500 |
| 2026-02-10 | 268.00 | 280.00 | 266.00 | 274.00 | 268.45 | 7,977,500 |
| 2026-02-09 | 268.00 | 272.00 | 262.00 | 268.00 | 262.57 | 2,442,900 |
| 2026-02-06 | 270.00 | 274.00 | 264.00 | 268.00 | 262.57 | 4,818,600 |
| 2026-02-05 | 272.00 | 276.00 | 270.00 | 276.00 | 270.41 | 4,191,900 |
| 2026-02-04 | 268.00 | 276.00 | 266.00 | 266.00 | 260.61 | 10,122,100 |
| 2026-02-03 | 262.00 | 268.00 | 260.00 | 266.00 | 260.61 | 3,960,900 |
| 2026-02-02 | 272.00 | 272.00 | 256.00 | 260.00 | 254.74 | 14,881,100 |
| 2026-01-30 | 258.00 | 270.00 | 258.00 | 266.00 | 260.61 | 7,694,900 |
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.