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 |
| 2025-10-17 | 268.00 | 270.00 | 250.00 | 250.00 | 244.94 | 14,163,700 |
| 2025-10-16 | 268.00 | 276.00 | 264.00 | 268.00 | 262.57 | 5,531,700 |
| 2025-10-15 | 272.00 | 274.00 | 262.00 | 266.00 | 260.61 | 11,724,100 |
| 2025-10-14 | 278.00 | 282.00 | 272.00 | 272.00 | 266.49 | 11,185,200 |
| 2025-10-13 | 282.00 | 284.00 | 276.00 | 278.00 | 272.37 | 12,417,300 |
| 2025-10-10 | 286.00 | 288.00 | 282.00 | 284.00 | 278.25 | 6,886,300 |
| 2025-10-09 | 288.00 | 294.00 | 284.00 | 286.00 | 280.21 | 13,284,300 |
| 2025-10-08 | 286.00 | 290.00 | 280.00 | 286.00 | 280.21 | 19,902,400 |
| 2025-10-07 | 290.00 | 292.00 | 280.00 | 280.00 | 274.33 | 14,426,600 |
| 2025-10-06 | 290.00 | 300.00 | 286.00 | 288.00 | 282.17 | 31,269,000 |
| 2025-10-03 | 288.00 | 294.00 | 286.00 | 288.00 | 282.17 | 18,025,100 |
| 2025-10-02 | 294.00 | 296.00 | 284.00 | 286.00 | 280.21 | 27,964,400 |
| 2025-10-01 | 284.00 | 304.00 | 280.00 | 294.00 | 288.05 | 113,110,200 |
| 2025-09-30 | 286.00 | 286.00 | 278.00 | 278.00 | 272.37 | 7,409,800 |
| 2025-09-29 | 278.00 | 284.00 | 276.00 | 282.00 | 276.29 | 7,641,400 |
| 2025-09-26 | 280.00 | 282.00 | 276.00 | 278.00 | 272.37 | 5,672,200 |
| 2025-09-25 | 284.00 | 286.00 | 278.00 | 280.00 | 274.33 | 13,480,800 |
| 2025-09-24 | 286.00 | 290.00 | 284.00 | 284.00 | 278.25 | 6,591,500 |
| 2025-09-23 | 286.00 | 290.00 | 284.00 | 288.00 | 282.17 | 7,111,100 |
| 2025-09-22 | 288.00 | 290.00 | 282.00 | 286.00 | 280.21 | 11,094,400 |
| 2025-09-19 | 292.00 | 294.00 | 286.00 | 288.00 | 282.17 | 7,300,800 |
| 2025-09-18 | 298.00 | 304.00 | 288.00 | 292.00 | 286.09 | 23,497,900 |
| 2025-09-17 | 300.00 | 302.00 | 294.00 | 294.00 | 288.05 | 10,362,400 |
| 2025-09-16 | 302.00 | 304.00 | 294.00 | 298.00 | 291.97 | 13,139,700 |
| 2025-09-15 | 302.00 | 304.00 | 298.00 | 302.00 | 295.89 | 16,860,200 |
| 2025-09-12 | 296.00 | 302.00 | 294.00 | 298.00 | 291.97 | 18,220,300 |
| 2025-09-11 | 292.00 | 296.00 | 288.00 | 294.00 | 288.05 | 10,888,600 |
| 2025-09-10 | 292.00 | 296.00 | 286.00 | 290.00 | 284.13 | 8,073,600 |
| 2025-09-09 | 294.00 | 300.00 | 286.00 | 290.00 | 284.13 | 16,617,000 |
| 2025-09-08 | 298.00 | 306.00 | 294.00 | 294.00 | 288.05 | 28,737,100 |
| 2025-09-05 | 292.00 | 292.00 | 292.00 | 292.00 | 286.09 | 0 |
| 2025-09-04 | 304.00 | 310.00 | 292.00 | 292.00 | 286.09 | 39,018,700 |
| 2025-09-03 | 286.00 | 310.00 | 282.00 | 296.00 | 290.01 | 75,060,000 |
| 2025-09-02 | 280.00 | 290.00 | 280.00 | 284.00 | 278.25 | 22,383,600 |
| 2025-09-01 | 280.00 | 280.00 | 244.00 | 276.00 | 270.41 | 33,640,400 |
| 2025-08-29 | 308.00 | 308.00 | 272.00 | 286.00 | 280.21 | 79,365,300 |
| 2025-08-28 | 318.00 | 320.00 | 310.00 | 310.00 | 303.72 | 17,062,000 |
| 2025-08-27 | 312.00 | 322.00 | 308.00 | 316.00 | 309.60 | 48,780,700 |
| 2025-08-26 | 314.00 | 316.00 | 310.00 | 312.00 | 305.68 | 19,756,500 |
| 2025-08-25 | 302.00 | 316.00 | 302.00 | 310.00 | 303.72 | 43,501,500 |
| 2025-08-22 | 310.00 | 318.00 | 304.00 | 304.00 | 297.85 | 30,974,200 |
| 2025-08-21 | 320.00 | 338.00 | 300.00 | 308.00 | 301.76 | 162,979,900 |
| 2025-08-20 | 300.00 | 318.00 | 296.00 | 310.00 | 303.72 | 70,456,200 |
| 2025-08-19 | 290.00 | 304.00 | 286.00 | 300.00 | 293.93 | 29,646,500 |
| 2025-08-18 | 290.00 | 290.00 | 290.00 | 290.00 | 284.13 | 0 |
| 2025-08-15 | 302.00 | 302.00 | 290.00 | 290.00 | 284.13 | 26,378,800 |
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.