Semen Baturaja Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 740.00 | 750.00 | 720.00 | 730.00 | 695.77 | 5,637,000 |
| 2021-11-12 | 760.00 | 760.00 | 735.00 | 740.00 | 705.30 | 8,391,700 |
| 2021-11-11 | 770.00 | 780.00 | 760.00 | 760.00 | 724.36 | 4,214,700 |
| 2021-11-10 | 770.00 | 775.00 | 760.00 | 770.00 | 733.89 | 3,502,800 |
| 2021-11-09 | 760.00 | 775.00 | 755.00 | 770.00 | 733.89 | 5,317,400 |
| 2021-11-08 | 780.00 | 780.00 | 755.00 | 760.00 | 724.36 | 6,626,100 |
| 2021-11-05 | 780.00 | 780.00 | 765.00 | 780.00 | 743.42 | 5,067,300 |
| 2021-11-04 | 765.00 | 810.00 | 755.00 | 780.00 | 743.42 | 28,808,200 |
| 2021-11-03 | 735.00 | 765.00 | 720.00 | 755.00 | 719.59 | 13,629,800 |
| 2021-11-02 | 760.00 | 765.00 | 725.00 | 735.00 | 700.53 | 6,562,700 |
| 2021-11-01 | 760.00 | 775.00 | 755.00 | 760.00 | 724.36 | 4,968,000 |
| 2021-10-29 | 755.00 | 775.00 | 735.00 | 760.00 | 724.36 | 13,046,900 |
| 2021-10-28 | 805.00 | 820.00 | 750.00 | 755.00 | 719.59 | 27,848,300 |
| 2021-10-27 | 790.00 | 820.00 | 785.00 | 805.00 | 767.25 | 17,810,700 |
| 2021-10-26 | 785.00 | 810.00 | 780.00 | 790.00 | 752.95 | 8,027,300 |
| 2021-10-25 | 810.00 | 820.00 | 785.00 | 785.00 | 748.19 | 8,116,700 |
← NewerPage 21 of 21 · 1,216 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.