Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 492.00 | 500.00 | 484.00 | 496.00 | 472.74 | 13,925,500 |
| 2022-08-11 | 482.00 | 492.00 | 480.00 | 488.00 | 465.12 | 4,951,600 |
| 2022-08-10 | 486.00 | 486.00 | 480.00 | 482.00 | 459.40 | 1,497,400 |
| 2022-08-09 | 486.00 | 490.00 | 478.00 | 484.00 | 461.30 | 3,271,800 |
| 2022-08-08 | 486.00 | 500.00 | 482.00 | 486.00 | 463.21 | 9,892,100 |
| 2022-08-05 | 490.00 | 494.00 | 484.00 | 486.00 | 463.21 | 10,437,000 |
| 2022-08-04 | 470.00 | 490.00 | 466.00 | 484.00 | 461.30 | 18,785,100 |
| 2022-08-03 | 468.00 | 472.00 | 464.00 | 470.00 | 447.96 | 2,412,000 |
| 2022-08-02 | 476.00 | 482.00 | 468.00 | 468.00 | 446.05 | 4,635,400 |
| 2022-08-01 | 480.00 | 488.00 | 470.00 | 474.00 | 451.77 | 5,805,100 |
| 2022-07-29 | 454.00 | 482.00 | 454.00 | 478.00 | 455.58 | 17,038,500 |
| 2022-07-28 | 452.00 | 456.00 | 452.00 | 452.00 | 430.80 | 2,559,100 |
| 2022-07-27 | 454.00 | 456.00 | 450.00 | 450.00 | 428.90 | 2,756,600 |
| 2022-07-26 | 456.00 | 458.00 | 450.00 | 454.00 | 432.71 | 3,089,300 |
| 2022-07-25 | 454.00 | 456.00 | 452.00 | 454.00 | 432.71 | 2,610,600 |
| 2022-07-22 | 454.00 | 458.00 | 450.00 | 452.00 | 430.80 | 3,534,200 |
| 2022-07-21 | 456.00 | 456.00 | 450.00 | 452.00 | 430.80 | 4,083,100 |
| 2022-07-20 | 458.00 | 460.00 | 454.00 | 456.00 | 434.62 | 1,633,700 |
| 2022-07-19 | 454.00 | 460.00 | 452.00 | 454.00 | 432.71 | 3,389,200 |
| 2022-07-18 | 464.00 | 464.00 | 452.00 | 452.00 | 430.80 | 2,196,000 |
| 2022-07-15 | 462.00 | 462.00 | 456.00 | 458.00 | 436.52 | 3,576,400 |
| 2022-07-14 | 464.00 | 464.00 | 460.00 | 462.00 | 440.33 | 2,350,100 |
| 2022-07-13 | 464.00 | 474.00 | 462.00 | 464.00 | 442.24 | 1,717,500 |
| 2022-07-12 | 464.00 | 468.00 | 460.00 | 464.00 | 442.24 | 1,414,700 |
| 2022-07-11 | 470.00 | 472.00 | 464.00 | 464.00 | 442.24 | 1,262,700 |
| 2022-07-08 | 468.00 | 474.00 | 466.00 | 468.00 | 446.05 | 1,314,800 |
| 2022-07-07 | 470.00 | 472.00 | 464.00 | 466.00 | 444.15 | 1,800,800 |
| 2022-07-06 | 470.00 | 474.00 | 466.00 | 468.00 | 446.05 | 1,847,400 |
| 2022-07-05 | 466.00 | 480.00 | 466.00 | 474.00 | 451.77 | 2,058,400 |
| 2022-07-04 | 486.00 | 494.00 | 460.00 | 466.00 | 444.15 | 6,005,800 |
| 2022-07-01 | 520.00 | 520.00 | 482.00 | 484.00 | 461.30 | 9,026,900 |
| 2022-06-30 | 520.00 | 525.00 | 505.00 | 510.00 | 486.08 | 4,993,600 |
| 2022-06-29 | 505.00 | 535.00 | 500.00 | 515.00 | 490.85 | 16,889,200 |
| 2022-06-28 | 505.00 | 510.00 | 500.00 | 505.00 | 481.32 | 2,621,800 |
| 2022-06-27 | 505.00 | 515.00 | 494.00 | 500.00 | 476.55 | 3,274,900 |
| 2022-06-24 | 515.00 | 530.00 | 500.00 | 505.00 | 481.32 | 6,322,200 |
| 2022-06-23 | 492.00 | 510.00 | 482.00 | 505.00 | 481.32 | 3,310,400 |
| 2022-06-22 | 494.00 | 496.00 | 488.00 | 494.00 | 470.83 | 684,000 |
| 2022-06-21 | 488.00 | 494.00 | 486.00 | 494.00 | 470.83 | 1,717,400 |
| 2022-06-20 | 484.00 | 492.00 | 478.00 | 486.00 | 463.21 | 2,241,400 |
| 2022-06-17 | 490.00 | 490.00 | 482.00 | 484.00 | 461.30 | 841,100 |
| 2022-06-16 | 490.00 | 496.00 | 490.00 | 492.00 | 468.93 | 1,797,100 |
| 2022-06-15 | 492.00 | 494.00 | 482.00 | 488.00 | 465.12 | 1,258,000 |
| 2022-06-14 | 486.00 | 496.00 | 480.00 | 492.00 | 468.93 | 1,945,600 |
| 2022-06-13 | 496.00 | 498.00 | 484.00 | 486.00 | 463.21 | 2,621,400 |
| 2022-06-10 | 505.00 | 510.00 | 490.00 | 498.00 | 474.65 | 2,827,700 |
| 2022-06-09 | 515.00 | 530.00 | 500.00 | 500.00 | 476.55 | 4,201,100 |
| 2022-06-08 | 505.00 | 525.00 | 505.00 | 515.00 | 490.85 | 3,942,500 |
| 2022-06-07 | 510.00 | 515.00 | 498.00 | 500.00 | 476.55 | 2,566,800 |
| 2022-06-06 | 525.00 | 530.00 | 500.00 | 505.00 | 481.32 | 6,173,900 |
| 2022-06-03 | 520.00 | 530.00 | 515.00 | 525.00 | 500.38 | 2,177,300 |
| 2022-06-02 | 540.00 | 550.00 | 520.00 | 520.00 | 495.62 | 7,245,200 |
| 2022-05-31 | 545.00 | 575.00 | 525.00 | 540.00 | 514.68 | 7,658,600 |
| 2022-05-30 | 496.00 | 545.00 | 496.00 | 540.00 | 514.68 | 22,113,800 |
| 2022-05-27 | 494.00 | 510.00 | 490.00 | 492.00 | 468.93 | 4,061,700 |
| 2022-05-25 | 482.00 | 515.00 | 482.00 | 492.00 | 468.93 | 4,264,700 |
| 2022-05-24 | 472.00 | 482.00 | 472.00 | 478.00 | 455.58 | 1,135,600 |
| 2022-05-23 | 476.00 | 480.00 | 472.00 | 472.00 | 449.87 | 982,100 |
| 2022-05-20 | 474.00 | 482.00 | 474.00 | 474.00 | 451.77 | 934,800 |
| 2022-05-19 | 474.00 | 478.00 | 466.00 | 474.00 | 451.77 | 708,600 |
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.