Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 246.00 | 250.00 | 236.00 | 240.00 | 232.57 | 2,215,900 |
| 2024-11-01 | 248.00 | 252.00 | 244.00 | 248.00 | 240.32 | 1,809,400 |
| 2024-10-31 | 240.00 | 248.00 | 240.00 | 248.00 | 240.32 | 1,874,000 |
| 2024-10-30 | 252.00 | 252.00 | 240.00 | 242.00 | 234.51 | 3,735,700 |
| 2024-10-29 | 260.00 | 260.00 | 250.00 | 252.00 | 244.20 | 2,483,500 |
| 2024-10-28 | 262.00 | 264.00 | 250.00 | 256.00 | 248.07 | 5,034,600 |
| 2024-10-25 | 266.00 | 270.00 | 258.00 | 260.00 | 251.95 | 5,927,000 |
| 2024-10-24 | 268.00 | 270.00 | 264.00 | 266.00 | 257.77 | 8,186,800 |
| 2024-10-23 | 258.00 | 278.00 | 258.00 | 268.00 | 259.70 | 28,146,200 |
| 2024-10-22 | 260.00 | 264.00 | 256.00 | 258.00 | 250.01 | 3,046,000 |
| 2024-10-21 | 262.00 | 266.00 | 258.00 | 260.00 | 251.95 | 4,442,200 |
| 2024-10-18 | 264.00 | 270.00 | 260.00 | 260.00 | 251.95 | 10,400,100 |
| 2024-10-17 | 260.00 | 270.00 | 258.00 | 262.00 | 253.89 | 25,283,600 |
| 2024-10-16 | 248.00 | 266.00 | 248.00 | 258.00 | 250.01 | 17,379,000 |
| 2024-10-15 | 250.00 | 254.00 | 246.00 | 248.00 | 240.32 | 2,950,100 |
| 2024-10-14 | 246.00 | 252.00 | 242.00 | 250.00 | 242.26 | 9,346,100 |
| 2024-10-11 | 238.00 | 252.00 | 238.00 | 246.00 | 238.38 | 12,323,700 |
| 2024-10-10 | 238.00 | 242.00 | 236.00 | 238.00 | 230.63 | 1,158,700 |
| 2024-10-09 | 236.00 | 244.00 | 236.00 | 238.00 | 230.63 | 2,793,600 |
| 2024-10-08 | 234.00 | 236.00 | 232.00 | 236.00 | 228.69 | 881,900 |
| 2024-10-07 | 234.00 | 240.00 | 232.00 | 234.00 | 226.76 | 841,100 |
| 2024-10-04 | 250.00 | 250.00 | 234.00 | 234.00 | 226.76 | 2,773,400 |
| 2024-10-03 | 232.00 | 246.00 | 230.00 | 240.00 | 232.57 | 7,735,600 |
| 2024-10-02 | 234.00 | 236.00 | 230.00 | 232.00 | 224.82 | 1,720,400 |
| 2024-10-01 | 228.00 | 238.00 | 228.00 | 234.00 | 226.76 | 2,112,100 |
| 2024-09-30 | 232.00 | 234.00 | 228.00 | 228.00 | 220.94 | 1,723,300 |
| 2024-09-27 | 242.00 | 244.00 | 228.00 | 232.00 | 224.82 | 8,346,900 |
| 2024-09-26 | 234.00 | 248.00 | 234.00 | 240.00 | 232.57 | 2,888,500 |
| 2024-09-25 | 238.00 | 238.00 | 232.00 | 232.00 | 224.82 | 1,408,300 |
| 2024-09-24 | 240.00 | 242.00 | 236.00 | 238.00 | 230.63 | 1,978,100 |
| 2024-09-23 | 240.00 | 242.00 | 236.00 | 240.00 | 232.57 | 858,400 |
| 2024-09-20 | 236.00 | 240.00 | 236.00 | 240.00 | 232.57 | 1,149,600 |
| 2024-09-19 | 238.00 | 240.00 | 234.00 | 236.00 | 228.69 | 1,358,300 |
| 2024-09-18 | 238.00 | 240.00 | 234.00 | 238.00 | 230.63 | 1,364,100 |
| 2024-09-17 | 238.00 | 242.00 | 236.00 | 238.00 | 230.63 | 1,765,300 |
| 2024-09-13 | 238.00 | 242.00 | 238.00 | 238.00 | 230.63 | 523,900 |
| 2024-09-12 | 240.00 | 244.00 | 236.00 | 238.00 | 230.63 | 2,183,000 |
| 2024-09-11 | 250.00 | 252.00 | 236.00 | 240.00 | 232.57 | 5,013,800 |
| 2024-09-10 | 248.00 | 256.00 | 248.00 | 250.00 | 242.26 | 1,623,700 |
| 2024-09-09 | 210.00 | 256.00 | 210.00 | 248.00 | 240.32 | 2,639,700 |
| 2024-09-06 | 256.00 | 258.00 | 252.00 | 256.00 | 248.07 | 899,000 |
| 2024-09-05 | 250.00 | 258.00 | 248.00 | 254.00 | 246.14 | 2,102,300 |
| 2024-09-04 | 260.00 | 262.00 | 248.00 | 250.00 | 242.26 | 6,423,300 |
| 2024-09-03 | 266.00 | 270.00 | 260.00 | 262.00 | 253.89 | 3,213,900 |
| 2024-09-02 | 264.00 | 278.00 | 262.00 | 266.00 | 257.77 | 11,512,800 |
| 2024-08-30 | 264.00 | 270.00 | 262.00 | 264.00 | 255.83 | 4,295,700 |
| 2024-08-29 | 268.00 | 280.00 | 262.00 | 264.00 | 255.83 | 16,921,400 |
| 2024-08-28 | 256.00 | 276.00 | 252.00 | 268.00 | 259.70 | 46,265,100 |
| 2024-08-27 | 256.00 | 258.00 | 250.00 | 252.00 | 244.20 | 2,480,300 |
| 2024-08-26 | 252.00 | 262.00 | 252.00 | 256.00 | 248.07 | 3,844,100 |
| 2024-08-23 | 252.00 | 266.00 | 250.00 | 252.00 | 244.20 | 12,192,100 |
| 2024-08-22 | 254.00 | 274.00 | 248.00 | 252.00 | 244.20 | 20,228,500 |
| 2024-08-21 | 260.00 | 264.00 | 252.00 | 254.00 | 246.14 | 3,905,000 |
| 2024-08-20 | 262.00 | 268.00 | 252.00 | 260.00 | 251.95 | 14,096,500 |
| 2024-08-19 | 230.00 | 278.00 | 228.00 | 262.00 | 253.89 | 53,893,600 |
| 2024-08-16 | 234.00 | 236.00 | 230.00 | 230.00 | 222.88 | 1,479,600 |
| 2024-08-15 | 234.00 | 240.00 | 230.00 | 232.00 | 224.82 | 3,389,400 |
| 2024-08-14 | 242.00 | 242.00 | 230.00 | 234.00 | 226.76 | 4,854,300 |
| 2024-08-13 | 222.00 | 248.00 | 222.00 | 236.00 | 228.69 | 11,568,600 |
| 2024-08-12 | 220.00 | 226.00 | 220.00 | 222.00 | 215.13 | 339,100 |
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.