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 |
← NewerPage 3 of 3 · 131 trading days
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.