Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 288.00 | 292.00 | 286.00 | 292.00 | 286.09 | 13,459,300 |
| 2025-11-05 | 284.00 | 290.00 | 280.00 | 288.00 | 282.17 | 6,058,300 |
| 2025-11-04 | 288.00 | 290.00 | 282.00 | 286.00 | 280.21 | 8,246,900 |
| 2025-11-03 | 286.00 | 290.00 | 282.00 | 290.00 | 284.13 | 18,485,800 |
| 2025-10-31 | 284.00 | 286.00 | 276.00 | 282.00 | 276.29 | 9,292,300 |
| 2025-10-30 | 286.00 | 294.00 | 276.00 | 284.00 | 278.25 | 37,813,500 |
| 2025-10-29 | 270.00 | 272.00 | 268.00 | 272.00 | 266.49 | 4,411,500 |
| 2025-10-28 | 270.00 | 274.00 | 268.00 | 270.00 | 264.53 | 4,376,700 |
| 2025-10-27 | 270.00 | 274.00 | 262.00 | 266.00 | 260.61 | 4,733,900 |
| 2025-10-24 | 272.00 | 276.00 | 268.00 | 270.00 | 264.53 | 5,863,600 |
| 2025-10-23 | 266.00 | 272.00 | 264.00 | 270.00 | 264.53 | 5,354,400 |
| 2025-10-22 | 268.00 | 268.00 | 260.00 | 266.00 | 260.61 | 5,477,900 |
| 2025-10-21 | 264.00 | 272.00 | 260.00 | 266.00 | 260.61 | 9,372,100 |
| 2025-10-20 | 252.00 | 264.00 | 252.00 | 260.00 | 254.74 | 4,385,300 |
← NewerPage 5 of 5 · 254 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.