Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 2,400,900 |
| 2026-10-19 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | 5,869,000 |
| 2026-10-16 | 141.00 | 141.00 | 124.00 | 124.00 | 124.00 | 8,506,500 |
| 2026-10-15 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 2,269,100 |
| 2026-10-14 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 1,371,800 |
| 2026-10-13 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | 3,448,000 |
| 2026-10-12 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | 2,212,500 |
| 2026-10-09 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2,880,000 |
| 2026-10-08 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 5,218,700 |
| 2026-10-07 | 153.00 | 158.00 | 150.00 | 153.00 | 153.00 | 2,834,300 |
| 2026-10-06 | 150.00 | 154.00 | 147.00 | 152.00 | 152.00 | 2,658,700 |
| 2026-10-05 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,689,100 |
| 2026-10-02 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | 1,923,200 |
| 2026-10-01 | 152.00 | 153.00 | 146.00 | 147.00 | 147.00 | 2,207,800 |
| 2026-09-30 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 1,225,600 |
| 2026-09-29 | 147.00 | 154.00 | 144.00 | 154.00 | 154.00 | 3,698,200 |
| 2026-09-28 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | 4,715,500 |
| 2026-09-25 | 163.00 | 166.00 | 151.00 | 154.00 | 154.00 | 5,206,200 |
| 2026-09-24 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | 2,540,100 |
| 2026-09-23 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | 8,010,000 |
| 2026-09-22 | 170.00 | 173.00 | 163.00 | 167.00 | 167.00 | 7,412,600 |
| 2026-09-21 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 5,757,700 |
Page 1 of 1 · 22 trading days
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.