Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 595.00 | 595.00 | 575.00 | 590.00 | 562.33 | 2,268,800 |
| 2022-02-08 | 590.00 | 595.00 | 580.00 | 590.00 | 562.33 | 1,802,300 |
| 2022-02-07 | 590.00 | 600.00 | 580.00 | 590.00 | 562.33 | 2,833,500 |
| 2022-02-04 | 565.00 | 605.00 | 560.00 | 585.00 | 557.57 | 7,477,800 |
| 2022-02-03 | 580.00 | 585.00 | 560.00 | 565.00 | 538.50 | 1,847,800 |
| 2022-02-02 | 550.00 | 570.00 | 550.00 | 560.00 | 533.74 | 1,558,600 |
| 2022-01-31 | 555.00 | 555.00 | 545.00 | 550.00 | 524.21 | 1,089,100 |
| 2022-01-28 | 550.00 | 565.00 | 545.00 | 550.00 | 524.21 | 1,103,500 |
| 2022-01-27 | 565.00 | 565.00 | 550.00 | 555.00 | 528.97 | 1,064,400 |
| 2022-01-26 | 570.00 | 575.00 | 555.00 | 560.00 | 533.74 | 1,284,900 |
| 2022-01-25 | 555.00 | 585.00 | 550.00 | 570.00 | 543.27 | 4,530,900 |
| 2022-01-24 | 560.00 | 560.00 | 545.00 | 550.00 | 524.21 | 944,700 |
| 2022-01-21 | 540.00 | 565.00 | 525.00 | 555.00 | 528.97 | 3,471,400 |
| 2022-01-20 | 520.00 | 545.00 | 520.00 | 535.00 | 509.91 | 1,617,900 |
| 2022-01-19 | 530.00 | 530.00 | 515.00 | 520.00 | 495.62 | 1,782,400 |
| 2022-01-18 | 570.00 | 570.00 | 525.00 | 530.00 | 505.15 | 4,056,000 |
| 2022-01-17 | 565.00 | 580.00 | 555.00 | 560.00 | 533.74 | 1,586,800 |
| 2022-01-14 | 580.00 | 580.00 | 565.00 | 565.00 | 538.50 | 958,600 |
| 2022-01-13 | 560.00 | 580.00 | 555.00 | 580.00 | 552.80 | 1,958,200 |
| 2022-01-12 | 585.00 | 585.00 | 550.00 | 560.00 | 533.74 | 4,080,900 |
| 2022-01-11 | 605.00 | 610.00 | 580.00 | 580.00 | 552.80 | 4,530,400 |
| 2022-01-10 | 610.00 | 615.00 | 605.00 | 605.00 | 576.63 | 1,813,900 |
| 2022-01-07 | 605.00 | 615.00 | 600.00 | 610.00 | 581.39 | 1,928,200 |
| 2022-01-06 | 620.00 | 625.00 | 595.00 | 605.00 | 576.63 | 3,504,100 |
| 2022-01-05 | 635.00 | 645.00 | 620.00 | 620.00 | 590.93 | 1,597,300 |
| 2022-01-04 | 625.00 | 645.00 | 625.00 | 635.00 | 605.22 | 1,817,700 |
| 2022-01-03 | 620.00 | 630.00 | 620.00 | 625.00 | 595.69 | 976,300 |
| 2021-12-30 | 640.00 | 640.00 | 620.00 | 620.00 | 590.93 | 2,641,600 |
| 2021-12-29 | 645.00 | 655.00 | 640.00 | 640.00 | 609.99 | 2,215,100 |
| 2021-12-28 | 650.00 | 655.00 | 645.00 | 645.00 | 614.75 | 1,516,700 |
| 2021-12-27 | 630.00 | 655.00 | 630.00 | 645.00 | 614.75 | 2,318,000 |
| 2021-12-24 | 635.00 | 635.00 | 625.00 | 630.00 | 600.46 | 1,430,700 |
| 2021-12-23 | 635.00 | 645.00 | 625.00 | 635.00 | 605.22 | 1,167,600 |
| 2021-12-22 | 640.00 | 650.00 | 635.00 | 635.00 | 605.22 | 1,456,800 |
| 2021-12-21 | 625.00 | 650.00 | 615.00 | 635.00 | 605.22 | 2,294,500 |
| 2021-12-20 | 645.00 | 660.00 | 625.00 | 625.00 | 595.69 | 2,339,200 |
| 2021-12-17 | 665.00 | 665.00 | 635.00 | 645.00 | 614.75 | 3,829,400 |
| 2021-12-16 | 690.00 | 695.00 | 655.00 | 665.00 | 633.82 | 4,553,000 |
| 2021-12-15 | 690.00 | 695.00 | 680.00 | 685.00 | 652.88 | 2,266,500 |
| 2021-12-14 | 710.00 | 715.00 | 680.00 | 690.00 | 657.64 | 4,163,400 |
| 2021-12-13 | 710.00 | 720.00 | 695.00 | 710.00 | 676.71 | 5,723,600 |
| 2021-12-10 | 695.00 | 700.00 | 685.00 | 695.00 | 662.41 | 1,729,800 |
| 2021-12-09 | 700.00 | 705.00 | 695.00 | 695.00 | 662.41 | 928,000 |
| 2021-12-08 | 705.00 | 715.00 | 695.00 | 695.00 | 662.41 | 3,525,500 |
| 2021-12-07 | 710.00 | 730.00 | 690.00 | 705.00 | 671.94 | 7,702,600 |
| 2021-12-06 | 670.00 | 710.00 | 665.00 | 710.00 | 676.71 | 11,053,700 |
| 2021-12-03 | 680.00 | 685.00 | 665.00 | 670.00 | 638.58 | 3,336,200 |
| 2021-12-02 | 670.00 | 675.00 | 650.00 | 670.00 | 638.58 | 3,648,400 |
| 2021-12-01 | 680.00 | 690.00 | 660.00 | 670.00 | 638.58 | 3,594,100 |
| 2021-11-30 | 665.00 | 710.00 | 665.00 | 680.00 | 648.11 | 9,312,000 |
| 2021-11-29 | 685.00 | 685.00 | 650.00 | 665.00 | 633.82 | 4,381,400 |
| 2021-11-26 | 725.00 | 725.00 | 680.00 | 680.00 | 648.11 | 10,261,600 |
| 2021-11-25 | 725.00 | 730.00 | 720.00 | 725.00 | 691.00 | 2,862,500 |
| 2021-11-24 | 730.00 | 735.00 | 720.00 | 725.00 | 691.00 | 3,482,000 |
| 2021-11-23 | 750.00 | 750.00 | 720.00 | 730.00 | 695.77 | 5,799,900 |
| 2021-11-22 | 740.00 | 755.00 | 730.00 | 745.00 | 710.06 | 4,097,400 |
| 2021-11-19 | 740.00 | 740.00 | 730.00 | 740.00 | 705.30 | 2,408,600 |
| 2021-11-18 | 740.00 | 745.00 | 730.00 | 740.00 | 705.30 | 2,392,000 |
| 2021-11-17 | 735.00 | 745.00 | 730.00 | 740.00 | 705.30 | 2,741,000 |
| 2021-11-16 | 730.00 | 760.00 | 725.00 | 735.00 | 700.53 | 9,011,400 |
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.