Jakarta - Delayed Quote
IDR
PT Semen Baturaja (Persero) Tbk (SMBR.JK)
119.00
+4.00
(+3.48%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
113.00
118.00
111.00
115.00
115.00
2,006,400
Nov 6, 2026
111.00
114.00
109.00
113.00
113.00
1,582,500
Nov 5, 2026
107.00
115.00
107.00
112.00
112.00
1,945,000
Nov 4, 2026
118.00
119.00
110.00
110.00
110.00
9,369,700
Nov 3, 2026
123.00
125.00
117.00
118.00
118.00
2,012,500
Nov 2, 2026
119.00
123.00
117.00
123.00
123.00
1,689,300
Oct 30, 2026
125.00
125.00
117.00
120.00
120.00
2,764,200
Oct 29, 2026
131.00
131.00
124.00
125.00
125.00
1,503,800
Oct 28, 2026
127.00
129.00
125.00
129.00
129.00
1,229,600
Oct 27, 2026
131.00
136.00
125.00
126.00
126.00
4,749,900
Oct 26, 2026
129.00
134.00
128.00
131.00
131.00
2,304,900
Oct 23, 2026
128.00
134.00
128.00
129.00
129.00
2,011,100
Oct 22, 2026
122.00
137.00
121.00
128.00
128.00
4,771,700
Oct 21, 2026
127.00
128.00
123.00
125.00
125.00
2,420,900
Oct 20, 2026
119.00
127.00
119.00
127.00
127.00
2,400,900
Oct 19, 2026
121.00
126.00
116.00
117.00
117.00
5,869,000
Oct 16, 2026
141.00
141.00
124.00
124.00
124.00
8,777,000
Oct 15, 2026
149.00
150.00
145.00
145.00
145.00
2,269,100
Oct 14, 2026
151.00
152.00
148.00
149.00
149.00
1,371,800
Oct 13, 2026
150.00
152.00
145.00
150.00
150.00
3,448,000
Oct 12, 2026
152.00
154.00
147.00
150.00
150.00
2,212,500
Oct 9, 2026
151.00
153.00
149.00
151.00
151.00
2,880,000
Oct 8, 2026
153.00
156.00
150.00
151.00
151.00
5,218,700
Oct 7, 2026
153.00
158.00
150.00
153.00
153.00
2,834,300
Oct 6, 2026
150.00
154.00
147.00
152.00
152.00
2,658,700
Oct 5, 2026
149.00
151.00
147.00
150.00
150.00
1,689,100
Oct 2, 2026
147.00
151.00
145.00
147.00
147.00
1,923,200
Oct 1, 2026
152.00
153.00
146.00
147.00
147.00
2,207,800
Sep 30, 2026
154.00
156.00
151.00
153.00
153.00
1,225,600
Sep 29, 2026
147.00
154.00
144.00
154.00
154.00
3,698,200
Sep 28, 2026
154.00
155.00
147.00
147.00
147.00
4,715,500
Sep 25, 2026
163.00
166.00
151.00
154.00
154.00
5,206,200
Sep 24, 2026
169.00
169.00
163.00
163.00
163.00
2,540,100
Sep 23, 2026
168.00
169.00
165.00
169.00
169.00
8,010,000
Sep 22, 2026
170.00
173.00
163.00
167.00
167.00
7,412,600
Sep 21, 2026
173.00
175.00
170.00
170.00
170.00
5,757,700
Sep 18, 2026
178.00
180.00
171.00
172.00
172.00
9,682,000
Sep 17, 2026
168.00
196.00
167.00
178.00
178.00
79,309,500
Sep 16, 2026
167.00
170.00
167.00
168.00
168.00
2,870,000
Sep 15, 2026
175.00
175.00
168.00
169.00
169.00
2,747,000
Sep 14, 2026
171.00
173.00
168.00
171.00
171.00
3,189,300
Sep 11, 2026
174.00
175.00
169.00
172.00
172.00
5,091,200
Sep 10, 2026
175.00
180.00
175.00
175.00
175.00
8,162,300
Sep 9, 2026
178.00
179.00
175.00
177.00
177.00
2,405,500
Sep 8, 2026
176.00
180.00
176.00
176.00
176.00
4,573,000
Sep 7, 2026
181.00
181.00
175.00
175.00
175.00
7,357,200
Sep 4, 2026
184.00
184.00
178.00
180.00
180.00
8,935,700
Sep 3, 2026
187.00
204.00
178.00
181.00
181.00
63,707,900
Sep 2, 2026
194.00
195.00
184.00
187.00
187.00
14,261,100
Sep 1, 2026
163.00
208.00
160.00
192.00
192.00
158,265,200
Aug 31, 2026
164.00
166.00
162.00
163.00
163.00
4,104,900
Aug 28, 2026
164.00
165.00
160.00
163.00
163.00
4,715,300
Aug 27, 2026
159.00
163.00
157.00
161.00
161.00
4,635,600
Aug 26, 2026
170.00
170.00
161.00
162.00
162.00
6,069,200
Aug 24, 2026
170.00
171.00
168.00
170.00
170.00
1,773,900
Aug 21, 2026
168.00
173.00
166.00
170.00
170.00
3,812,000
Aug 20, 2026
166.00
168.00
165.00
167.00
167.00
3,837,100
Aug 19, 2026
167.00
168.00
165.00
166.00
166.00
1,681,600
Aug 18, 2026
168.00
169.00
164.00
167.00
167.00
6,627,200
Aug 14, 2026
166.00
170.00
165.00
167.00
167.00
2,973,600
Aug 13, 2026
168.00
168.00
165.00
166.00
166.00
2,925,000
Aug 12, 2026
165.00
169.00
164.00
168.00
168.00
1,739,300
Aug 11, 2026
168.00
176.00
165.00
165.00
165.00
10,747,000
Aug 10, 2026
171.00
172.00
167.00
168.00
168.00
2,691,000
Aug 7, 2026
171.00
171.00
167.00
170.00
170.00
3,305,900
Aug 6, 2026
170.00
174.00
166.00
171.00
171.00
3,729,300
Aug 5, 2026
165.00
169.00
163.00
168.00
168.00
2,723,000
Aug 4, 2026
165.00
171.00
162.00
165.00
165.00
5,497,600
Aug 3, 2026
163.00
166.00
161.00
162.00
162.00
936,400
Jul 31, 2026
161.00
166.00
161.00
163.00
163.00
2,559,400
Jul 30, 2026
159.00
162.00
159.00
161.00
161.00
2,062,500
Jul 29, 2026
162.00
162.00
156.00
159.00
159.00
2,054,600
Jul 28, 2026
161.00
162.00
157.00
162.00
162.00
3,392,400
Jul 27, 2026
159.00
162.00
156.00
160.00
160.00
1,848,800
Jul 24, 2026
166.00
166.00
156.00
158.00
158.00
4,226,100
Jul 23, 2026
170.00
172.00
164.00
168.00
168.00
7,511,200
Jul 22, 2026
165.00
170.00
164.00
166.00
166.00
2,344,600
Jul 21, 2026
157.00
170.00
157.00
164.00
164.00
7,559,400
Jul 20, 2026
157.00
159.00
157.00
157.00
157.00
2,208,100
Jul 17, 2026
154.00
158.00
154.00
157.00
157.00
2,085,200
Jul 16, 2026
154.00
156.00
151.00
154.00
154.00
2,698,400
Jul 15, 2026
152.00
155.00
151.00
151.00
151.00
1,370,100
Jul 14, 2026
151.00
154.00
150.00
151.00
151.00
4,507,700
Jul 13, 2026
151.00
151.00
148.00
150.00
150.00
1,162,400
Jul 10, 2026
151.00
152.00
149.00
150.00
150.00
777,400
Jul 9, 2026
152.00
154.00
148.00
152.00
152.00
1,616,100
Jul 8, 2026
159.00
160.00
150.00
152.00
152.00
1,959,000
Jul 7, 2026
152.00
159.00
148.00
159.00
159.00
4,596,700
Jul 6, 2026
150.00
152.00
147.00
151.00
151.00
913,000
Jul 3, 2026
146.00
151.00
145.00
150.00
150.00
2,333,800
Jul 2, 2026
145.00
167.00
144.00
144.00
144.00
19,033,200
Jul 1, 2026
145.00
147.00
143.00
145.00
145.00
972,000
Jun 30, 2026
146.00
147.00
141.00
145.00
145.00
1,912,400
Jun 29, 2026
151.00
152.00
146.00
146.00
146.00
2,281,100
Jun 26, 2026
156.00
157.00
147.00
152.00
152.00
2,267,500
Jun 25, 2026
155.00
157.00
154.00
156.00
156.00
2,059,500
Jun 24, 2026
159.00
163.00
154.00
154.00
154.00
2,940,800
Jun 23, 2026
162.00
167.00
157.00
159.00
159.00
3,630,100
Jun 22, 2026
162.00
163.00
157.00
162.00
162.00
1,800,500
Jun 19, 2026
159.00
172.00
156.00
162.00
162.00
9,275,200
Jun 18, 2026
158.00
159.00
152.00
155.00
155.00
1,770,000
Jun 17, 2026
157.00
164.00
155.00
158.00
158.00
2,383,000
Jun 15, 2026
147.00
161.00
147.00
157.00
157.00
4,082,800
Jun 12, 2026
143.00
148.00
141.00
146.00
146.00
5,707,200
Jun 11, 2026
148.00
149.00
140.00
143.00
143.00
2,054,500
Jun 10, 2026
145.00
149.00
141.00
148.00
148.00
3,706,200
Jun 9, 2026
129.00
143.00
129.00
141.00
141.00
4,864,200
Jun 8, 2026
141.00
141.00
130.00
132.00
132.00
2,675,900
Jun 5, 2026
154.00
154.00
140.00
142.00
142.00
4,817,500
Jun 4, 2026
159.00
160.00
150.00
153.00
153.00
3,420,300
Jun 3, 2026
168.00
168.00
159.00
159.00
159.00
3,142,000
Jun 2, 2026
167.00
170.00
165.00
168.00
168.00
2,084,400
May 29, 2026
3.46185
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
171.00
171.00
166.00
167.00
167.00
2,409,000
May 26, 2026
171.00
176.00
170.00
171.00
167.54
1,950,300
May 25, 2026
165.00
173.00
165.00
171.00
167.54
3,222,100
May 22, 2026
164.00
167.00
159.00
165.00
161.66
1,972,300
May 21, 2026
174.00
174.00
160.00
164.00
160.68
4,374,400
May 20, 2026
179.00
179.00
163.00
174.00
170.48
12,902,500
May 19, 2026
187.00
191.00
176.00
179.00
175.38
3,725,600
May 18, 2026
193.00
194.00
183.00
187.00
183.21
5,279,200
May 13, 2026
196.00
196.00
192.00
193.00
189.09
1,571,200
May 12, 2026
197.00
197.00
193.00
196.00
192.03
2,051,200
May 11, 2026
199.00
199.00
192.00
197.00
193.01
6,944,900
May 8, 2026
202.00
202.00
198.00
199.00
194.97
5,719,900
May 7, 2026
199.00
204.00
198.00
202.00
197.91
12,495,300
May 6, 2026
204.00
204.00
198.00
199.00
194.97
7,948,100
May 5, 2026
200.00
206.00
198.00
200.00
195.95
10,549,500
May 4, 2026
216.00
218.00
198.00
200.00
195.95
17,637,400
Apr 30, 2026
222.00
226.00
210.00
216.00
211.63
6,619,700
Apr 29, 2026
228.00
228.00
220.00
224.00
219.47
4,436,600
Apr 28, 2026
228.00
228.00
222.00
224.00
219.47
2,345,400
Apr 27, 2026
218.00
234.00
218.00
228.00
223.38
6,855,800
Apr 24, 2026
230.00
232.00
214.00
218.00
213.59
6,700,500
Apr 23, 2026
234.00
236.00
228.00
230.00
225.34
4,179,700
Apr 22, 2026
234.00
242.00
232.00
236.00
231.22
5,174,000
Apr 21, 2026
228.00
238.00
226.00
232.00
227.30
7,013,000
Apr 20, 2026
236.00
238.00
222.00
226.00
221.42
6,319,500
Apr 17, 2026
232.00
242.00
232.00
236.00
231.22
6,767,300
Apr 16, 2026
238.00
238.00
228.00
230.00
225.34
10,774,700
Apr 15, 2026
224.00
242.00
224.00
238.00
233.18
31,375,700
Apr 14, 2026
218.00
224.00
216.00
224.00
219.47
7,209,200
Apr 13, 2026
218.00
218.00
214.00
218.00
213.59
2,926,000
Apr 10, 2026
218.00
222.00
216.00
218.00
213.59
3,411,600
Apr 9, 2026
220.00
222.00
214.00
218.00
213.59
2,911,000
Apr 8, 2026
216.00
222.00
216.00
220.00
215.55
3,394,800
Apr 7, 2026
218.00
218.00
212.00
214.00
209.67
1,623,800
Apr 6, 2026
218.00
220.00
210.00
218.00
213.59
1,315,800
Apr 2, 2026
228.00
228.00
216.00
218.00
213.59
2,268,800
Apr 1, 2026
216.00
238.00
216.00
228.00
223.38
5,260,800
Mar 31, 2026
220.00
222.00
214.00
214.00
209.67
1,861,400
Mar 30, 2026
222.00
222.00
210.00
218.00
213.59
3,417,200
Mar 27, 2026
226.00
226.00
220.00
222.00
217.51
1,121,600
Mar 26, 2026
224.00
228.00
222.00
224.00
219.47
1,794,800
Mar 25, 2026
214.00
224.00
206.00
224.00
219.47
2,253,600
Mar 17, 2026
214.00
222.00
214.00
214.00
209.67
1,753,000
Mar 16, 2026
214.00
216.00
204.00
214.00
209.67
3,597,500
Mar 13, 2026
230.00
230.00
210.00
216.00
211.63
5,359,600
Mar 12, 2026
234.00
238.00
228.00
228.00
223.38
1,699,300
Mar 11, 2026
232.00
240.00
230.00
234.00
229.26
4,502,800
Mar 10, 2026
230.00
238.00
230.00
232.00
227.30
3,883,300
Mar 9, 2026
240.00
242.00
220.00
226.00
221.42
10,174,600
Mar 6, 2026
250.00
252.00
244.00
248.00
242.98
1,656,500
Mar 5, 2026
244.00
254.00
244.00
250.00
244.94
4,034,400
Mar 4, 2026
260.00
260.00
242.00
242.00
237.10
12,646,100
Mar 3, 2026
254.00
264.00
254.00
260.00
254.74
7,057,200
Mar 2, 2026
266.00
268.00
256.00
258.00
252.78
16,107,700
Feb 27, 2026
276.00
278.00
270.00
274.00
268.45
5,298,800
Feb 26, 2026
290.00
290.00
274.00
276.00
270.41
10,537,100
Feb 25, 2026
288.00
292.00
284.00
286.00
280.21
6,507,700
Feb 24, 2026
296.00
296.00
284.00
288.00
282.17
13,710,800
Feb 23, 2026
288.00
296.00
284.00
292.00
286.09
17,274,500
Feb 20, 2026
284.00
292.00
282.00
286.00
280.21
13,446,900
Feb 19, 2026
288.00
288.00
282.00
282.00
276.29
5,960,100
Feb 18, 2026
288.00
290.00
284.00
288.00
282.17
9,038,900
Feb 13, 2026
298.00
298.00
286.00
288.00
282.17
16,807,900
Feb 12, 2026
276.00
298.00
274.00
298.00
291.97
36,281,200
Feb 11, 2026
276.00
278.00
270.00
274.00
268.45
5,414,500
Feb 10, 2026
268.00
280.00
266.00
274.00
268.45
7,977,500
Feb 9, 2026
268.00
272.00
262.00
268.00
262.57
2,442,900
Feb 6, 2026
270.00
274.00
264.00
268.00
262.57
4,818,600
Feb 5, 2026
272.00
276.00
270.00
276.00
270.41
4,191,900
Feb 4, 2026
268.00
276.00
266.00
266.00
260.61
10,122,100
Feb 3, 2026
262.00
268.00
260.00
266.00
260.61
3,960,900
Feb 2, 2026
272.00
272.00
256.00
260.00
254.74
14,881,100
Jan 30, 2026
258.00
270.00
258.00
266.00
260.61
7,694,900
Jan 29, 2026
272.00
272.00
232.00
258.00
252.78
41,142,300
Jan 28, 2026
284.00
284.00
272.00
272.00
266.49
17,804,700
Jan 27, 2026
292.00
292.00
282.00
286.00
280.21
8,960,100
Jan 26, 2026
284.00
292.00
284.00
286.00
280.21
6,477,800
Jan 23, 2026
294.00
296.00
284.00
290.00
284.13
9,462,400
Jan 22, 2026
290.00
298.00
286.00
294.00
288.05
13,326,200
Jan 21, 2026
296.00
298.00
284.00
288.00
282.17
16,585,700
Jan 20, 2026
302.00
302.00
296.00
296.00
290.01
6,634,200
Jan 19, 2026
300.00
304.00
296.00
300.00
293.93
8,131,600
Jan 15, 2026
294.00
304.00
294.00
300.00
293.93
16,188,300
Jan 14, 2026
296.00
298.00
292.00
296.00
290.01
6,546,100
Jan 13, 2026
298.00
306.00
294.00
296.00
290.01
14,823,700
Jan 12, 2026
308.00
308.00
290.00
294.00
288.05
50,519,800
Jan 9, 2026
294.00
312.00
290.00
310.00
303.72
31,326,400
Jan 8, 2026
290.00
296.00
288.00
294.00
288.05
17,639,100
Jan 7, 2026
290.00
294.00
288.00
288.00
282.17
9,901,600
Jan 6, 2026
292.00
294.00
288.00
290.00
284.13
6,591,300
Jan 5, 2026
288.00
292.00
286.00
290.00
284.13
10,543,100
Jan 2, 2026
288.00
292.00
288.00
288.00
282.17
9,362,300
Dec 30, 2025
288.00
288.00
284.00
288.00
282.17
7,127,400
Dec 29, 2025
284.00
286.00
282.00
286.00
280.21
5,149,000
Dec 24, 2025
286.00
290.00
282.00
284.00
278.25
4,735,400
Dec 23, 2025
286.00
288.00
284.00
284.00
278.25
4,482,300
Dec 22, 2025
284.00
288.00
284.00
286.00
280.21
7,658,900
Dec 19, 2025
290.00
290.00
282.00
282.00
276.29
12,501,000
Dec 18, 2025
288.00
290.00
284.00
290.00
284.13
8,631,700
Dec 17, 2025
286.00
290.00
286.00
288.00
282.17
5,662,600
Dec 16, 2025
290.00
292.00
286.00
286.00
280.21
7,728,700
Dec 15, 2025
282.00
294.00
282.00
288.00
282.17
39,265,400
Dec 12, 2025
286.00
288.00
280.00
282.00
276.29
10,941,800
Dec 11, 2025
296.00
302.00
280.00
280.00
274.33
61,859,500
Dec 10, 2025
302.00
314.00
292.00
296.00
290.01
69,998,400
Dec 9, 2025
302.00
320.00
296.00
304.00
297.85
89,144,100
Dec 8, 2025
300.00
304.00
294.00
298.00
291.97
22,678,800
Dec 5, 2025
298.00
306.00
296.00
298.00
291.97
26,934,700
Dec 4, 2025
294.00
306.00
294.00
298.00
291.97
49,638,300
Dec 3, 2025
290.00
296.00
290.00
292.00
286.09
7,875,000
Dec 2, 2025
294.00
294.00
288.00
290.00
284.13
9,780,800
Dec 1, 2025
288.00
298.00
288.00
290.00
284.13
11,059,800
Nov 28, 2025
292.00
294.00
286.00
286.00
280.21
7,773,200
Nov 27, 2025
300.00
300.00
290.00
290.00
284.13
17,241,000
Nov 26, 2025
286.00
300.00
280.00
298.00
291.97
40,132,700
Nov 25, 2025
286.00
288.00
282.00
284.00
278.25
5,469,800
Nov 24, 2025
284.00
288.00
282.00
284.00
278.25
5,103,100
Nov 21, 2025
282.00
286.00
280.00
282.00
276.29
6,864,900
Nov 20, 2025
284.00
290.00
282.00
282.00
276.29
7,959,400
Nov 19, 2025
284.00
290.00
282.00
284.00
278.25
11,720,500
Nov 18, 2025
292.00
292.00
282.00
286.00
280.21
13,398,100
Nov 17, 2025
290.00
302.00
290.00
290.00
284.13
22,950,700
Nov 14, 2025
292.00
298.00
290.00
290.00
284.13
12,863,300
Nov 13, 2025
298.00
298.00
292.00
292.00
286.09
7,543,500
Nov 12, 2025
294.00
300.00
290.00
296.00
290.01
12,944,500
Nov 11, 2025
294.00
304.00
290.00
292.00
286.09
36,945,400
Nov 10, 2025
302.00
302.00
290.00
290.00
284.13
26,157,300
