Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 272.00 | 272.00 | 232.00 | 258.00 | 252.78 | 41,142,300 |
| 2026-01-28 | 284.00 | 284.00 | 272.00 | 272.00 | 266.49 | 17,804,700 |
| 2026-01-27 | 292.00 | 292.00 | 282.00 | 286.00 | 280.21 | 8,960,100 |
| 2026-01-26 | 284.00 | 292.00 | 284.00 | 286.00 | 280.21 | 6,477,800 |
| 2026-01-23 | 294.00 | 296.00 | 284.00 | 290.00 | 284.13 | 9,462,400 |
| 2026-01-22 | 290.00 | 298.00 | 286.00 | 294.00 | 288.05 | 13,326,200 |
| 2026-01-21 | 296.00 | 298.00 | 284.00 | 288.00 | 282.17 | 16,585,700 |
| 2026-01-20 | 302.00 | 302.00 | 296.00 | 296.00 | 290.01 | 6,634,200 |
| 2026-01-19 | 300.00 | 304.00 | 296.00 | 300.00 | 293.93 | 8,131,600 |
| 2026-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 293.93 | 0 |
| 2026-01-15 | 294.00 | 304.00 | 294.00 | 300.00 | 293.93 | 16,188,300 |
| 2026-01-14 | 296.00 | 298.00 | 292.00 | 296.00 | 290.01 | 6,546,100 |
| 2026-01-13 | 298.00 | 306.00 | 294.00 | 296.00 | 290.01 | 14,823,700 |
| 2026-01-12 | 308.00 | 308.00 | 290.00 | 294.00 | 288.05 | 50,519,800 |
| 2026-01-09 | 294.00 | 312.00 | 290.00 | 310.00 | 303.72 | 31,326,400 |
| 2026-01-08 | 290.00 | 296.00 | 288.00 | 294.00 | 288.05 | 17,639,100 |
| 2026-01-07 | 290.00 | 294.00 | 288.00 | 288.00 | 282.17 | 9,901,600 |
| 2026-01-06 | 292.00 | 294.00 | 288.00 | 290.00 | 284.13 | 6,591,300 |
| 2026-01-05 | 288.00 | 292.00 | 286.00 | 290.00 | 284.13 | 10,543,100 |
| 2026-01-02 | 288.00 | 292.00 | 288.00 | 288.00 | 282.17 | 9,362,300 |
| 2026-01-01 | 288.00 | 288.00 | 288.00 | 288.00 | 282.17 | 0 |
| 2025-12-31 | 288.00 | 288.00 | 288.00 | 288.00 | 282.17 | 0 |
| 2025-12-30 | 288.00 | 288.00 | 284.00 | 288.00 | 282.17 | 7,127,400 |
| 2025-12-29 | 284.00 | 286.00 | 282.00 | 286.00 | 280.21 | 5,149,000 |
| 2025-12-26 | 284.00 | 284.00 | 284.00 | 284.00 | 278.25 | 0 |
| 2025-12-25 | 284.00 | 284.00 | 284.00 | 284.00 | 278.25 | 0 |
| 2025-12-24 | 286.00 | 290.00 | 282.00 | 284.00 | 278.25 | 4,735,400 |
| 2025-12-23 | 286.00 | 288.00 | 284.00 | 284.00 | 278.25 | 4,482,300 |
| 2025-12-22 | 284.00 | 288.00 | 284.00 | 286.00 | 280.21 | 7,658,900 |
| 2025-12-19 | 290.00 | 290.00 | 282.00 | 282.00 | 276.29 | 12,501,000 |
| 2025-12-18 | 288.00 | 290.00 | 284.00 | 290.00 | 284.13 | 8,631,700 |
| 2025-12-17 | 286.00 | 290.00 | 286.00 | 288.00 | 282.17 | 5,662,600 |
| 2025-12-16 | 290.00 | 292.00 | 286.00 | 286.00 | 280.21 | 7,728,700 |
| 2025-12-15 | 282.00 | 294.00 | 282.00 | 288.00 | 282.17 | 39,265,400 |
| 2025-12-12 | 286.00 | 288.00 | 280.00 | 282.00 | 276.29 | 10,941,800 |
| 2025-12-11 | 296.00 | 302.00 | 280.00 | 280.00 | 274.33 | 61,859,500 |
| 2025-12-10 | 302.00 | 314.00 | 292.00 | 296.00 | 290.01 | 69,998,400 |
| 2025-12-09 | 302.00 | 320.00 | 296.00 | 304.00 | 297.85 | 89,144,100 |
| 2025-12-08 | 300.00 | 304.00 | 294.00 | 298.00 | 291.97 | 22,678,800 |
| 2025-12-05 | 298.00 | 306.00 | 296.00 | 298.00 | 291.97 | 26,934,700 |
| 2025-12-04 | 294.00 | 306.00 | 294.00 | 298.00 | 291.97 | 49,638,300 |
| 2025-12-03 | 290.00 | 296.00 | 290.00 | 292.00 | 286.09 | 7,875,000 |
| 2025-12-02 | 294.00 | 294.00 | 288.00 | 290.00 | 284.13 | 9,780,800 |
| 2025-12-01 | 288.00 | 298.00 | 288.00 | 290.00 | 284.13 | 11,059,800 |
| 2025-11-28 | 292.00 | 294.00 | 286.00 | 286.00 | 280.21 | 7,773,200 |
| 2025-11-27 | 300.00 | 300.00 | 290.00 | 290.00 | 284.13 | 17,241,000 |
| 2025-11-26 | 286.00 | 300.00 | 280.00 | 298.00 | 291.97 | 40,132,700 |
| 2025-11-25 | 286.00 | 288.00 | 282.00 | 284.00 | 278.25 | 5,469,800 |
| 2025-11-24 | 284.00 | 288.00 | 282.00 | 284.00 | 278.25 | 5,103,100 |
| 2025-11-21 | 282.00 | 286.00 | 280.00 | 282.00 | 276.29 | 6,864,900 |
| 2025-11-20 | 284.00 | 290.00 | 282.00 | 282.00 | 276.29 | 7,959,400 |
| 2025-11-19 | 284.00 | 290.00 | 282.00 | 284.00 | 278.25 | 11,720,500 |
| 2025-11-18 | 292.00 | 292.00 | 282.00 | 286.00 | 280.21 | 13,398,100 |
| 2025-11-17 | 290.00 | 302.00 | 290.00 | 290.00 | 284.13 | 22,950,700 |
| 2025-11-14 | 292.00 | 298.00 | 290.00 | 290.00 | 284.13 | 12,863,300 |
| 2025-11-13 | 298.00 | 298.00 | 292.00 | 292.00 | 286.09 | 7,543,500 |
| 2025-11-12 | 294.00 | 300.00 | 290.00 | 296.00 | 290.01 | 12,944,500 |
| 2025-11-11 | 294.00 | 304.00 | 290.00 | 292.00 | 286.09 | 36,945,400 |
| 2025-11-10 | 302.00 | 302.00 | 290.00 | 290.00 | 284.13 | 26,157,300 |
| 2025-11-07 | 292.00 | 310.00 | 288.00 | 300.00 | 293.93 | 91,352,500 |
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.