Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 442.00 | 476.00 | 438.00 | 462.00 | 440.33 | 29,266,000 |
| 2022-11-03 | 444.00 | 452.00 | 436.00 | 442.00 | 421.27 | 3,752,600 |
| 2022-11-02 | 452.00 | 458.00 | 442.00 | 444.00 | 423.18 | 8,791,400 |
| 2022-11-01 | 430.00 | 456.00 | 428.00 | 456.00 | 434.62 | 17,024,100 |
| 2022-10-31 | 422.00 | 430.00 | 422.00 | 428.00 | 407.93 | 3,726,900 |
| 2022-10-28 | 430.00 | 432.00 | 418.00 | 418.00 | 398.40 | 2,415,500 |
| 2022-10-27 | 426.00 | 430.00 | 420.00 | 426.00 | 406.02 | 4,303,600 |
| 2022-10-26 | 430.00 | 430.00 | 422.00 | 424.00 | 404.12 | 4,079,300 |
| 2022-10-25 | 406.00 | 430.00 | 400.00 | 430.00 | 409.84 | 7,593,800 |
| 2022-10-24 | 410.00 | 418.00 | 404.00 | 406.00 | 386.96 | 2,299,400 |
| 2022-10-21 | 410.00 | 412.00 | 402.00 | 408.00 | 388.87 | 2,079,900 |
| 2022-10-20 | 416.00 | 418.00 | 408.00 | 410.00 | 390.77 | 4,234,900 |
| 2022-10-19 | 408.00 | 420.00 | 400.00 | 416.00 | 396.49 | 6,180,700 |
| 2022-10-18 | 392.00 | 416.00 | 392.00 | 408.00 | 388.87 | 8,322,700 |
| 2022-10-17 | 394.00 | 394.00 | 376.00 | 390.00 | 371.71 | 7,472,100 |
| 2022-10-14 | 412.00 | 420.00 | 394.00 | 394.00 | 375.52 | 7,161,900 |
| 2022-10-13 | 450.00 | 450.00 | 408.00 | 410.00 | 390.77 | 9,201,300 |
| 2022-10-12 | 466.00 | 472.00 | 434.00 | 434.00 | 413.65 | 25,521,200 |
| 2022-10-11 | 464.00 | 470.00 | 462.00 | 466.00 | 444.15 | 7,876,500 |
| 2022-10-10 | 470.00 | 470.00 | 460.00 | 464.00 | 442.24 | 4,784,300 |
| 2022-10-07 | 474.00 | 476.00 | 466.00 | 470.00 | 447.96 | 4,744,600 |
| 2022-10-06 | 474.00 | 482.00 | 470.00 | 474.00 | 451.77 | 5,777,400 |
| 2022-10-05 | 472.00 | 480.00 | 470.00 | 474.00 | 451.77 | 8,180,900 |
| 2022-10-04 | 466.00 | 476.00 | 464.00 | 470.00 | 447.96 | 6,603,100 |
| 2022-10-03 | 478.00 | 490.00 | 464.00 | 464.00 | 442.24 | 7,279,100 |
| 2022-09-30 | 480.00 | 484.00 | 458.00 | 474.00 | 451.77 | 14,107,600 |
| 2022-09-29 | 500.00 | 510.00 | 476.00 | 480.00 | 457.49 | 28,657,000 |
| 2022-09-28 | 520.00 | 520.00 | 500.00 | 500.00 | 476.55 | 18,087,500 |
| 2022-09-27 | 535.00 | 535.00 | 500.00 | 520.00 | 495.62 | 25,298,400 |
| 2022-09-26 | 555.00 | 575.00 | 520.00 | 530.00 | 505.15 | 63,044,900 |
| 2022-09-23 | 555.00 | 570.00 | 550.00 | 555.00 | 528.97 | 16,455,900 |
| 2022-09-22 | 545.00 | 560.00 | 540.00 | 555.00 | 528.97 | 10,382,900 |
| 2022-09-21 | 585.00 | 585.00 | 550.00 | 555.00 | 528.97 | 25,073,800 |
| 2022-09-20 | 550.00 | 595.00 | 530.00 | 580.00 | 552.80 | 54,987,500 |
| 2022-09-19 | 560.00 | 585.00 | 545.00 | 545.00 | 519.44 | 26,354,100 |
| 2022-09-16 | 540.00 | 575.00 | 530.00 | 560.00 | 533.74 | 32,741,500 |
| 2022-09-15 | 540.00 | 550.00 | 530.00 | 535.00 | 509.91 | 17,586,300 |
| 2022-09-14 | 510.00 | 550.00 | 498.00 | 530.00 | 505.15 | 47,765,000 |
| 2022-09-13 | 498.00 | 515.00 | 496.00 | 510.00 | 486.08 | 14,128,900 |
| 2022-09-12 | 498.00 | 505.00 | 496.00 | 496.00 | 472.74 | 3,399,500 |
| 2022-09-09 | 498.00 | 510.00 | 498.00 | 498.00 | 474.65 | 3,314,300 |
| 2022-09-08 | 494.00 | 505.00 | 490.00 | 498.00 | 474.65 | 9,809,800 |
| 2022-09-07 | 515.00 | 520.00 | 490.00 | 490.00 | 467.02 | 19,185,900 |
| 2022-09-06 | 496.00 | 510.00 | 496.00 | 510.00 | 486.08 | 16,409,100 |
| 2022-09-05 | 492.00 | 498.00 | 486.00 | 494.00 | 470.83 | 5,763,500 |
| 2022-09-02 | 496.00 | 500.00 | 490.00 | 492.00 | 468.93 | 5,000,200 |
| 2022-09-01 | 496.00 | 510.00 | 496.00 | 496.00 | 472.74 | 14,003,900 |
| 2022-08-31 | 490.00 | 500.00 | 488.00 | 496.00 | 472.74 | 18,233,400 |
| 2022-08-30 | 484.00 | 490.00 | 482.00 | 488.00 | 465.12 | 3,755,100 |
| 2022-08-29 | 480.00 | 486.00 | 480.00 | 484.00 | 461.30 | 3,429,300 |
| 2022-08-26 | 490.00 | 494.00 | 488.00 | 488.00 | 465.12 | 4,316,600 |
| 2022-08-25 | 490.00 | 494.00 | 488.00 | 488.00 | 465.12 | 4,343,400 |
| 2022-08-24 | 480.00 | 496.00 | 480.00 | 488.00 | 465.12 | 13,116,700 |
| 2022-08-23 | 480.00 | 486.00 | 476.00 | 480.00 | 457.49 | 4,112,300 |
| 2022-08-22 | 492.00 | 494.00 | 478.00 | 480.00 | 457.49 | 5,223,200 |
| 2022-08-19 | 494.00 | 498.00 | 488.00 | 492.00 | 468.93 | 5,189,900 |
| 2022-08-18 | 486.00 | 498.00 | 472.00 | 494.00 | 470.83 | 15,267,100 |
| 2022-08-16 | 494.00 | 494.00 | 484.00 | 486.00 | 463.21 | 4,263,000 |
| 2022-08-15 | 498.00 | 498.00 | 492.00 | 492.00 | 468.93 | 3,005,700 |
| 2022-08-12 | 492.00 | 500.00 | 484.00 | 496.00 | 472.74 | 13,925,500 |
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.