Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 187.00 | 193.00 | 187.00 | 191.00 | 185.09 | 1,215,800 |
| 2025-02-04 | 184.00 | 197.00 | 183.00 | 186.00 | 180.24 | 7,868,800 |
| 2025-02-03 | 190.00 | 192.00 | 183.00 | 184.00 | 178.30 | 1,850,700 |
| 2025-01-31 | 191.00 | 192.00 | 189.00 | 190.00 | 184.12 | 386,800 |
| 2025-01-30 | 195.00 | 195.00 | 189.00 | 191.00 | 185.09 | 909,500 |
| 2025-01-24 | 196.00 | 197.00 | 194.00 | 194.00 | 187.99 | 674,100 |
| 2025-01-23 | 195.00 | 198.00 | 194.00 | 195.00 | 188.96 | 1,370,700 |
| 2025-01-22 | 196.00 | 197.00 | 194.00 | 195.00 | 188.96 | 1,146,600 |
| 2025-01-21 | 196.00 | 202.00 | 196.00 | 196.00 | 189.93 | 1,351,100 |
| 2025-01-20 | 196.00 | 196.00 | 194.00 | 196.00 | 189.93 | 645,700 |
| 2025-01-17 | 196.00 | 196.00 | 193.00 | 194.00 | 187.99 | 550,000 |
| 2025-01-16 | 195.00 | 197.00 | 195.00 | 195.00 | 188.96 | 1,059,500 |
| 2025-01-15 | 193.00 | 196.00 | 192.00 | 194.00 | 187.99 | 1,269,400 |
| 2025-01-14 | 192.00 | 197.00 | 190.00 | 193.00 | 187.02 | 905,800 |
| 2025-01-13 | 195.00 | 197.00 | 190.00 | 192.00 | 186.06 | 2,404,800 |
| 2025-01-10 | 200.00 | 200.00 | 195.00 | 195.00 | 188.96 | 2,308,100 |
| 2025-01-09 | 200.00 | 204.00 | 199.00 | 200.00 | 193.81 | 700,200 |
| 2025-01-08 | 204.00 | 204.00 | 199.00 | 202.00 | 195.75 | 1,282,000 |
| 2025-01-07 | 204.00 | 204.00 | 202.00 | 204.00 | 197.68 | 431,300 |
| 2025-01-06 | 202.00 | 206.00 | 202.00 | 204.00 | 197.68 | 559,500 |
| 2025-01-03 | 206.00 | 206.00 | 202.00 | 204.00 | 197.68 | 694,200 |
| 2025-01-02 | 206.00 | 206.00 | 202.00 | 204.00 | 197.68 | 492,200 |
| 2024-12-30 | 206.00 | 206.00 | 199.00 | 204.00 | 197.68 | 1,408,200 |
| 2024-12-27 | 204.00 | 206.00 | 202.00 | 206.00 | 199.62 | 1,538,600 |
| 2024-12-24 | 206.00 | 210.00 | 202.00 | 202.00 | 195.75 | 962,100 |
| 2024-12-23 | 206.00 | 208.00 | 204.00 | 208.00 | 201.56 | 266,100 |
| 2024-12-20 | 202.00 | 208.00 | 202.00 | 206.00 | 199.62 | 439,800 |
| 2024-12-19 | 210.00 | 210.00 | 200.00 | 202.00 | 195.75 | 1,738,700 |
| 2024-12-18 | 208.00 | 212.00 | 206.00 | 210.00 | 203.50 | 821,700 |
| 2024-12-17 | 212.00 | 214.00 | 208.00 | 208.00 | 201.56 | 507,400 |
| 2024-12-16 | 222.00 | 222.00 | 210.00 | 212.00 | 205.44 | 1,326,500 |
| 2024-12-13 | 220.00 | 222.00 | 218.00 | 222.00 | 215.13 | 644,000 |
| 2024-12-12 | 224.00 | 226.00 | 218.00 | 220.00 | 213.19 | 2,632,900 |
| 2024-12-11 | 216.00 | 224.00 | 214.00 | 222.00 | 215.13 | 2,168,100 |
| 2024-12-10 | 216.00 | 218.00 | 212.00 | 216.00 | 209.31 | 500,200 |
| 2024-12-09 | 214.00 | 218.00 | 212.00 | 214.00 | 207.37 | 520,800 |
| 2024-12-06 | 214.00 | 216.00 | 212.00 | 214.00 | 207.37 | 383,200 |
| 2024-12-05 | 214.00 | 216.00 | 210.00 | 214.00 | 207.37 | 462,200 |
| 2024-12-04 | 210.00 | 214.00 | 210.00 | 214.00 | 207.37 | 991,000 |
| 2024-12-03 | 206.00 | 210.00 | 204.00 | 208.00 | 201.56 | 914,400 |
| 2024-12-02 | 216.00 | 216.00 | 204.00 | 206.00 | 199.62 | 1,596,100 |
| 2024-11-29 | 218.00 | 220.00 | 212.00 | 212.00 | 205.44 | 687,300 |
| 2024-11-28 | 218.00 | 220.00 | 214.00 | 218.00 | 211.25 | 837,500 |
| 2024-11-26 | 216.00 | 218.00 | 216.00 | 218.00 | 211.25 | 835,300 |
| 2024-11-25 | 216.00 | 218.00 | 216.00 | 216.00 | 209.31 | 862,400 |
| 2024-11-22 | 216.00 | 220.00 | 214.00 | 216.00 | 209.31 | 345,800 |
| 2024-11-21 | 214.00 | 220.00 | 214.00 | 216.00 | 209.31 | 718,600 |
| 2024-11-20 | 214.00 | 222.00 | 214.00 | 214.00 | 207.37 | 1,654,600 |
| 2024-11-19 | 214.00 | 220.00 | 208.00 | 214.00 | 207.37 | 3,302,700 |
| 2024-11-18 | 220.00 | 222.00 | 212.00 | 214.00 | 207.37 | 1,579,100 |
| 2024-11-15 | 222.00 | 226.00 | 220.00 | 220.00 | 213.19 | 388,600 |
| 2024-11-14 | 224.00 | 224.00 | 220.00 | 222.00 | 215.13 | 592,800 |
| 2024-11-13 | 230.00 | 230.00 | 220.00 | 224.00 | 217.07 | 535,800 |
| 2024-11-12 | 224.00 | 228.00 | 218.00 | 226.00 | 219.00 | 1,520,000 |
| 2024-11-11 | 226.00 | 226.00 | 216.00 | 224.00 | 217.07 | 953,000 |
| 2024-11-08 | 224.00 | 226.00 | 222.00 | 226.00 | 219.00 | 746,400 |
| 2024-11-07 | 228.00 | 228.00 | 220.00 | 224.00 | 217.07 | 4,354,900 |
| 2024-11-06 | 230.00 | 238.00 | 226.00 | 228.00 | 220.94 | 6,277,000 |
| 2024-11-05 | 242.00 | 244.00 | 228.00 | 230.00 | 222.88 | 5,198,500 |
| 2024-11-04 | 246.00 | 250.00 | 236.00 | 240.00 | 232.57 | 2,215,900 |
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.