Semen Baturaja Persero Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.