Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 464.00 | 472.00 | 462.00 | 468.00 | 446.05 | 1,018,300 |
| 2022-05-13 | 472.00 | 484.00 | 460.00 | 464.00 | 442.24 | 2,652,800 |
| 2022-05-12 | 494.00 | 494.00 | 472.00 | 472.00 | 449.87 | 1,504,600 |
| 2022-05-11 | 478.00 | 500.00 | 476.00 | 492.00 | 468.93 | 1,533,400 |
| 2022-05-10 | 494.00 | 494.00 | 460.00 | 478.00 | 455.58 | 3,629,100 |
| 2022-05-09 | 510.00 | 515.00 | 490.00 | 492.00 | 468.93 | 3,799,600 |
| 2022-04-28 | 515.00 | 520.00 | 505.00 | 510.00 | 486.08 | 864,500 |
| 2022-04-27 | 505.00 | 515.00 | 500.00 | 510.00 | 486.08 | 1,465,800 |
| 2022-04-26 | 498.00 | 515.00 | 498.00 | 505.00 | 481.32 | 3,566,200 |
| 2022-04-25 | 500.00 | 505.00 | 496.00 | 498.00 | 474.65 | 1,393,800 |
| 2022-04-22 | 500.00 | 510.00 | 498.00 | 500.00 | 476.55 | 1,189,400 |
| 2022-04-21 | 494.00 | 510.00 | 494.00 | 500.00 | 476.55 | 1,148,500 |
| 2022-04-20 | 496.00 | 500.00 | 492.00 | 494.00 | 470.83 | 1,417,200 |
| 2022-04-19 | 510.00 | 515.00 | 496.00 | 498.00 | 474.65 | 3,836,200 |
| 2022-04-18 | 505.00 | 510.00 | 500.00 | 510.00 | 486.08 | 1,702,400 |
| 2022-04-14 | 505.00 | 510.00 | 500.00 | 505.00 | 481.32 | 2,403,700 |
| 2022-04-13 | 515.00 | 525.00 | 505.00 | 505.00 | 481.32 | 3,231,500 |
| 2022-04-12 | 535.00 | 535.00 | 515.00 | 520.00 | 495.62 | 1,587,000 |
| 2022-04-11 | 530.00 | 535.00 | 515.00 | 520.00 | 495.62 | 1,554,400 |
| 2022-04-08 | 540.00 | 540.00 | 525.00 | 530.00 | 505.15 | 1,010,100 |
| 2022-04-07 | 530.00 | 540.00 | 525.00 | 530.00 | 505.15 | 1,363,600 |
| 2022-04-06 | 540.00 | 550.00 | 530.00 | 530.00 | 505.15 | 2,905,900 |
| 2022-04-05 | 540.00 | 545.00 | 535.00 | 535.00 | 509.91 | 2,010,300 |
| 2022-04-04 | 545.00 | 545.00 | 535.00 | 540.00 | 514.68 | 1,960,400 |
| 2022-04-01 | 550.00 | 550.00 | 535.00 | 535.00 | 509.91 | 1,567,300 |
| 2022-03-31 | 545.00 | 550.00 | 540.00 | 540.00 | 514.68 | 1,916,300 |
| 2022-03-30 | 555.00 | 555.00 | 540.00 | 545.00 | 519.44 | 1,208,100 |
| 2022-03-29 | 555.00 | 560.00 | 545.00 | 545.00 | 519.44 | 1,758,200 |
| 2022-03-28 | 540.00 | 560.00 | 540.00 | 550.00 | 524.21 | 2,606,400 |
| 2022-03-25 | 550.00 | 555.00 | 540.00 | 540.00 | 514.68 | 1,138,300 |
| 2022-03-24 | 540.00 | 550.00 | 535.00 | 550.00 | 524.21 | 2,229,000 |
| 2022-03-23 | 545.00 | 545.00 | 535.00 | 540.00 | 514.68 | 1,296,700 |
| 2022-03-22 | 545.00 | 550.00 | 535.00 | 545.00 | 519.44 | 1,536,600 |
| 2022-03-21 | 555.00 | 555.00 | 535.00 | 545.00 | 519.44 | 930,700 |
| 2022-03-18 | 550.00 | 555.00 | 540.00 | 545.00 | 519.44 | 814,000 |
| 2022-03-17 | 535.00 | 555.00 | 535.00 | 550.00 | 524.21 | 1,990,200 |
| 2022-03-16 | 535.00 | 550.00 | 535.00 | 535.00 | 509.91 | 2,094,100 |
| 2022-03-15 | 550.00 | 555.00 | 530.00 | 530.00 | 505.15 | 3,297,600 |
| 2022-03-14 | 565.00 | 565.00 | 535.00 | 550.00 | 524.21 | 3,698,400 |
| 2022-03-11 | 585.00 | 595.00 | 555.00 | 560.00 | 533.74 | 14,429,800 |
| 2022-03-10 | 550.00 | 585.00 | 550.00 | 585.00 | 557.57 | 10,056,300 |
| 2022-03-09 | 525.00 | 555.00 | 525.00 | 550.00 | 524.21 | 2,716,900 |
| 2022-03-08 | 525.00 | 540.00 | 510.00 | 520.00 | 495.62 | 3,559,700 |
| 2022-03-07 | 545.00 | 545.00 | 505.00 | 525.00 | 500.38 | 2,821,500 |
| 2022-03-04 | 540.00 | 545.00 | 530.00 | 540.00 | 514.68 | 1,415,100 |
| 2022-03-02 | 555.00 | 555.00 | 540.00 | 540.00 | 514.68 | 1,353,600 |
| 2022-03-01 | 560.00 | 575.00 | 555.00 | 555.00 | 528.97 | 3,679,700 |
| 2022-02-25 | 540.00 | 560.00 | 535.00 | 550.00 | 524.21 | 2,923,400 |
| 2022-02-24 | 560.00 | 570.00 | 530.00 | 540.00 | 514.68 | 3,945,300 |
| 2022-02-23 | 570.00 | 570.00 | 555.00 | 560.00 | 533.74 | 1,009,300 |
| 2022-02-22 | 570.00 | 570.00 | 560.00 | 565.00 | 538.50 | 2,069,200 |
| 2022-02-21 | 580.00 | 580.00 | 565.00 | 570.00 | 543.27 | 1,387,400 |
| 2022-02-18 | 580.00 | 580.00 | 565.00 | 570.00 | 543.27 | 3,033,100 |
| 2022-02-17 | 575.00 | 580.00 | 560.00 | 575.00 | 548.04 | 1,596,100 |
| 2022-02-16 | 550.00 | 585.00 | 550.00 | 570.00 | 543.27 | 4,833,400 |
| 2022-02-15 | 565.00 | 570.00 | 550.00 | 550.00 | 524.21 | 2,350,700 |
| 2022-02-14 | 590.00 | 590.00 | 560.00 | 565.00 | 538.50 | 1,729,000 |
| 2022-02-11 | 585.00 | 585.00 | 575.00 | 580.00 | 552.80 | 836,800 |
| 2022-02-10 | 590.00 | 600.00 | 580.00 | 585.00 | 557.57 | 1,327,000 |
| 2022-02-09 | 595.00 | 595.00 | 575.00 | 590.00 | 562.33 | 2,268,800 |
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.