Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 304.00 | 308.00 | 298.00 | 302.00 | 295.89 | 28,672,700 |
| 2025-08-13 | 300.00 | 310.00 | 292.00 | 302.00 | 295.89 | 42,066,600 |
| 2025-08-12 | 300.00 | 308.00 | 296.00 | 298.00 | 291.97 | 35,143,100 |
| 2025-08-11 | 290.00 | 306.00 | 280.00 | 296.00 | 290.01 | 71,341,300 |
| 2025-08-08 | 304.00 | 306.00 | 276.00 | 290.00 | 284.13 | 58,288,800 |
| 2025-08-07 | 306.00 | 310.00 | 300.00 | 304.00 | 297.85 | 27,944,000 |
| 2025-08-06 | 304.00 | 310.00 | 300.00 | 302.00 | 295.89 | 23,463,700 |
| 2025-08-05 | 310.00 | 316.00 | 300.00 | 304.00 | 297.85 | 42,062,500 |
| 2025-08-04 | 302.00 | 322.00 | 298.00 | 306.00 | 299.81 | 107,795,700 |
| 2025-08-01 | 298.00 | 306.00 | 296.00 | 300.00 | 293.93 | 31,932,800 |
| 2025-07-31 | 308.00 | 312.00 | 296.00 | 296.00 | 290.01 | 37,808,900 |
| 2025-07-30 | 310.00 | 314.00 | 298.00 | 302.00 | 295.89 | 53,483,900 |
| 2025-07-29 | 298.00 | 314.00 | 290.00 | 308.00 | 301.76 | 75,334,000 |
| 2025-07-28 | 300.00 | 304.00 | 294.00 | 296.00 | 290.01 | 27,326,600 |
| 2025-07-25 | 304.00 | 316.00 | 296.00 | 300.00 | 293.93 | 61,351,600 |
| 2025-07-24 | 310.00 | 330.00 | 300.00 | 302.00 | 295.89 | 193,198,200 |
| 2025-07-23 | 284.00 | 316.00 | 276.00 | 310.00 | 303.72 | 166,628,300 |
| 2025-07-22 | 304.00 | 312.00 | 286.00 | 286.00 | 280.21 | 72,956,800 |
| 2025-07-21 | 282.00 | 300.00 | 276.00 | 300.00 | 293.93 | 76,459,800 |
| 2025-07-18 | 290.00 | 292.00 | 276.00 | 284.00 | 278.25 | 48,603,700 |
| 2025-07-17 | 296.00 | 300.00 | 288.00 | 290.00 | 284.13 | 26,226,600 |
| 2025-07-16 | 282.00 | 304.00 | 278.00 | 294.00 | 288.05 | 120,764,800 |
| 2025-07-15 | 280.00 | 284.00 | 262.00 | 280.00 | 274.33 | 59,746,100 |
| 2025-07-14 | 302.00 | 304.00 | 276.00 | 280.00 | 274.33 | 60,751,900 |
| 2025-07-11 | 314.00 | 316.00 | 294.00 | 300.00 | 293.93 | 51,020,700 |
| 2025-07-10 | 316.00 | 322.00 | 310.00 | 314.00 | 307.64 | 22,770,300 |
| 2025-07-09 | 316.00 | 326.00 | 310.00 | 314.00 | 307.64 | 29,295,200 |
| 2025-07-08 | 320.00 | 324.00 | 310.00 | 316.00 | 309.60 | 23,976,400 |
| 2025-07-07 | 320.00 | 334.00 | 316.00 | 320.00 | 313.52 | 48,222,800 |
| 2025-07-04 | 320.00 | 338.00 | 308.00 | 310.00 | 303.72 | 165,700,300 |
| 2025-07-03 | 286.00 | 328.00 | 282.00 | 318.00 | 311.56 | 190,083,800 |
| 2025-07-02 | 290.00 | 302.00 | 276.00 | 280.00 | 274.33 | 32,825,200 |
| 2025-07-01 | 300.00 | 300.00 | 284.00 | 288.00 | 282.17 | 16,141,300 |
| 2025-06-30 | 290.00 | 304.00 | 284.00 | 296.00 | 290.01 | 47,462,000 |
| 2025-06-26 | 276.00 | 288.00 | 274.00 | 282.00 | 276.29 | 13,212,600 |
| 2025-06-25 | 290.00 | 304.00 | 272.00 | 272.00 | 266.49 | 42,249,200 |
| 2025-06-24 | 262.00 | 294.00 | 246.00 | 288.00 | 282.17 | 65,630,500 |
| 2025-06-23 | 270.00 | 270.00 | 252.00 | 256.00 | 250.82 | 19,294,100 |
| 2025-06-20 | 294.00 | 296.00 | 272.00 | 276.00 | 270.41 | 26,919,800 |
| 2025-06-19 | 316.00 | 316.00 | 282.00 | 290.00 | 284.13 | 45,040,900 |
| 2025-06-18 | 294.00 | 328.00 | 286.00 | 316.00 | 309.60 | 115,920,000 |
| 2025-06-17 | 304.00 | 306.00 | 292.00 | 294.00 | 288.05 | 19,560,900 |
| 2025-06-16 | 300.00 | 316.00 | 282.00 | 300.00 | 293.93 | 78,266,000 |
| 2025-06-13 | 306.00 | 354.00 | 268.00 | 298.00 | 291.97 | 331,975,200 |
| 2025-06-12 | 246.00 | 304.00 | 242.00 | 304.00 | 297.85 | 226,284,000 |
| 2025-06-11 | 238.00 | 254.00 | 232.00 | 244.00 | 239.06 | 30,130,900 |
| 2025-06-10 | 240.00 | 250.00 | 236.00 | 238.00 | 230.63 | 17,172,700 |
| 2025-06-05 | 246.00 | 248.00 | 234.00 | 240.00 | 232.57 | 11,669,500 |
| 2025-06-04 | 240.00 | 248.00 | 236.00 | 244.00 | 236.45 | 13,395,900 |
| 2025-06-03 | 234.00 | 240.00 | 232.00 | 238.00 | 230.63 | 8,118,800 |
| 2025-06-02 | 242.00 | 248.00 | 234.00 | 234.00 | 226.76 | 12,821,300 |
| 2025-05-28 | 250.00 | 258.00 | 240.00 | 242.00 | 234.51 | 21,725,400 |
| 2025-05-27 | 256.00 | 260.00 | 248.00 | 248.00 | 240.32 | 9,573,300 |
| 2025-05-26 | 260.00 | 262.00 | 250.00 | 254.00 | 246.14 | 16,584,200 |
| 2025-05-23 | 264.00 | 266.00 | 254.00 | 260.00 | 251.95 | 19,614,100 |
| 2025-05-22 | 246.00 | 252.00 | 240.00 | 246.00 | 238.38 | 16,327,600 |
| 2025-05-21 | 232.00 | 246.00 | 228.00 | 246.00 | 238.38 | 16,959,400 |
| 2025-05-20 | 246.00 | 248.00 | 230.00 | 232.00 | 224.82 | 10,742,900 |
| 2025-05-19 | 242.00 | 254.00 | 236.00 | 242.00 | 234.51 | 29,588,600 |
| 2025-05-16 | 252.00 | 252.00 | 236.00 | 242.00 | 234.51 | 14,719,200 |
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.