Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 232.00 | 250.00 | 232.00 | 250.00 | 242.26 | 29,721,600 |
| 2025-05-14 | 244.00 | 250.00 | 228.00 | 230.00 | 222.88 | 15,960,300 |
| 2025-05-09 | 252.00 | 256.00 | 240.00 | 242.00 | 234.51 | 9,771,800 |
| 2025-05-08 | 246.00 | 266.00 | 240.00 | 250.00 | 242.26 | 38,946,600 |
| 2025-05-07 | 262.00 | 268.00 | 242.00 | 244.00 | 236.45 | 25,412,100 |
| 2025-05-06 | 266.00 | 276.00 | 260.00 | 260.00 | 251.95 | 58,278,600 |
| 2025-05-05 | 228.00 | 272.00 | 218.00 | 260.00 | 251.95 | 149,508,000 |
| 2025-05-02 | 222.00 | 244.00 | 212.00 | 226.00 | 219.00 | 75,933,400 |
| 2025-04-30 | 179.00 | 240.00 | 179.00 | 220.00 | 213.19 | 175,339,600 |
| 2025-04-29 | 174.00 | 184.00 | 174.00 | 178.00 | 172.49 | 8,659,500 |
| 2025-04-28 | 174.00 | 176.00 | 172.00 | 173.00 | 167.64 | 1,201,700 |
| 2025-04-25 | 174.00 | 179.00 | 172.00 | 172.00 | 166.68 | 4,340,100 |
| 2025-04-24 | 171.00 | 175.00 | 169.00 | 171.00 | 165.71 | 3,525,500 |
| 2025-04-23 | 170.00 | 172.00 | 169.00 | 170.00 | 164.74 | 4,605,300 |
| 2025-04-22 | 163.00 | 172.00 | 163.00 | 169.00 | 163.77 | 6,786,400 |
| 2025-04-21 | 165.00 | 168.00 | 160.00 | 163.00 | 157.95 | 2,414,000 |
| 2025-04-17 | 165.00 | 169.00 | 163.00 | 165.00 | 159.89 | 2,911,000 |
| 2025-04-16 | 167.00 | 168.00 | 162.00 | 164.00 | 158.92 | 1,572,000 |
| 2025-04-15 | 170.00 | 172.00 | 165.00 | 166.00 | 160.86 | 5,054,700 |
| 2025-04-14 | 164.00 | 176.00 | 161.00 | 167.00 | 161.83 | 4,486,500 |
| 2025-04-11 | 157.00 | 162.00 | 155.00 | 157.00 | 152.14 | 1,232,000 |
| 2025-04-10 | 155.00 | 162.00 | 155.00 | 158.00 | 153.11 | 2,164,500 |
| 2025-04-09 | 149.00 | 153.00 | 148.00 | 149.00 | 144.39 | 1,656,400 |
| 2025-04-08 | 145.00 | 157.00 | 145.00 | 148.00 | 143.42 | 5,609,800 |
| 2025-03-27 | 183.00 | 190.00 | 170.00 | 170.00 | 164.74 | 12,133,000 |
| 2025-03-26 | 161.00 | 206.00 | 158.00 | 178.00 | 172.49 | 42,504,800 |
| 2025-03-25 | 150.00 | 178.00 | 150.00 | 161.00 | 156.02 | 9,877,700 |
| 2025-03-24 | 153.00 | 157.00 | 144.00 | 149.00 | 144.39 | 1,839,600 |
| 2025-03-21 | 156.00 | 156.00 | 150.00 | 153.00 | 148.26 | 821,000 |
| 2025-03-20 | 158.00 | 162.00 | 155.00 | 156.00 | 151.17 | 1,582,000 |
| 2025-03-19 | 158.00 | 160.00 | 156.00 | 158.00 | 153.11 | 1,020,400 |
| 2025-03-18 | 159.00 | 161.00 | 152.00 | 158.00 | 153.11 | 1,597,300 |
| 2025-03-17 | 162.00 | 163.00 | 155.00 | 159.00 | 154.08 | 1,217,800 |
| 2025-03-14 | 160.00 | 162.00 | 158.00 | 162.00 | 156.98 | 599,400 |
| 2025-03-13 | 160.00 | 164.00 | 159.00 | 160.00 | 155.05 | 600,800 |
| 2025-03-12 | 160.00 | 163.00 | 160.00 | 163.00 | 157.95 | 1,924,300 |
| 2025-03-11 | 163.00 | 164.00 | 158.00 | 160.00 | 155.05 | 2,071,500 |
| 2025-03-10 | 170.00 | 175.00 | 164.00 | 165.00 | 159.89 | 5,240,800 |
| 2025-03-07 | 167.00 | 170.00 | 166.00 | 169.00 | 163.77 | 2,154,700 |
| 2025-03-06 | 158.00 | 175.00 | 158.00 | 167.00 | 161.83 | 4,095,700 |
| 2025-03-05 | 160.00 | 162.00 | 156.00 | 156.00 | 151.17 | 1,377,600 |
| 2025-03-04 | 162.00 | 164.00 | 156.00 | 157.00 | 152.14 | 2,002,900 |
| 2025-03-03 | 160.00 | 166.00 | 159.00 | 162.00 | 156.98 | 1,975,700 |
| 2025-02-28 | 165.00 | 166.00 | 159.00 | 160.00 | 155.05 | 1,183,900 |
| 2025-02-27 | 167.00 | 173.00 | 160.00 | 165.00 | 159.89 | 1,695,300 |
| 2025-02-26 | 170.00 | 173.00 | 167.00 | 167.00 | 161.83 | 776,100 |
| 2025-02-25 | 176.00 | 178.00 | 169.00 | 170.00 | 164.74 | 1,432,100 |
| 2025-02-24 | 176.00 | 178.00 | 173.00 | 176.00 | 170.55 | 1,050,200 |
| 2025-02-21 | 180.00 | 180.00 | 174.00 | 176.00 | 170.55 | 1,198,500 |
| 2025-02-20 | 187.00 | 189.00 | 174.00 | 180.00 | 174.43 | 4,157,100 |
| 2025-02-19 | 189.00 | 193.00 | 185.00 | 187.00 | 181.21 | 2,767,400 |
| 2025-02-18 | 187.00 | 212.00 | 185.00 | 195.00 | 188.96 | 22,008,800 |
| 2025-02-17 | 162.00 | 189.00 | 162.00 | 178.00 | 172.49 | 5,874,100 |
| 2025-02-14 | 161.00 | 162.00 | 159.00 | 162.00 | 156.98 | 1,338,900 |
| 2025-02-13 | 164.00 | 164.00 | 154.00 | 161.00 | 156.02 | 1,805,600 |
| 2025-02-12 | 163.00 | 165.00 | 159.00 | 160.00 | 155.05 | 1,165,900 |
| 2025-02-11 | 170.00 | 170.00 | 158.00 | 161.00 | 156.02 | 4,578,600 |
| 2025-02-10 | 179.00 | 179.00 | 170.00 | 171.00 | 165.71 | 1,655,700 |
| 2025-02-07 | 183.00 | 183.00 | 178.00 | 178.00 | 172.49 | 1,298,700 |
| 2025-02-06 | 191.00 | 191.00 | 182.00 | 183.00 | 177.33 | 1,170,800 |
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.