PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 286.00
+2.00 (0.70%)
Jan 27, 2026, 4:14 PM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 292.00 | 292.00 | 284.00 | 286.00 | - | - | 4,103,300 |
| Jan 26, 2026 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | -1.38% | 6,477,800 |
| Jan 23, 2026 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | -1.36% | 9,462,400 |
| Jan 22, 2026 | 290.00 | 298.00 | 286.00 | 294.00 | 294.00 | 2.08% | 13,326,200 |
| Jan 21, 2026 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.70% | 16,585,700 |
| Jan 20, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 6,634,200 |
| Jan 19, 2026 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | - | 8,131,600 |
| Jan 15, 2026 | 294.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1.35% | 16,188,300 |
| Jan 14, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 6,546,100 |
| Jan 13, 2026 | 298.00 | 306.00 | 294.00 | 296.00 | 296.00 | 0.68% | 14,823,700 |
| Jan 12, 2026 | 308.00 | 308.00 | 290.00 | 294.00 | 294.00 | -5.16% | 50,519,800 |
| Jan 9, 2026 | 294.00 | 312.00 | 290.00 | 310.00 | 310.00 | 5.44% | 31,326,400 |
| Jan 8, 2026 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 2.08% | 17,639,100 |
| Jan 7, 2026 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | -0.69% | 9,901,600 |
| Jan 6, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 6,591,300 |
| Jan 5, 2026 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 10,543,100 |
| Jan 2, 2026 | 288.00 | 292.00 | 288.00 | 288.00 | 288.00 | - | 9,362,300 |
| Dec 30, 2025 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 7,127,400 |
| Dec 29, 2025 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.70% | 5,149,000 |
| Dec 24, 2025 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | - | 4,735,400 |
| Dec 23, 2025 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 4,482,300 |
| Dec 22, 2025 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | 1.42% | 7,658,900 |
| Dec 19, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -2.76% | 12,501,000 |
| Dec 18, 2025 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 0.69% | 8,631,700 |
| Dec 17, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.70% | 5,662,600 |
| Dec 16, 2025 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | -0.69% | 7,728,700 |
| Dec 15, 2025 | 282.00 | 294.00 | 282.00 | 288.00 | 288.00 | 2.13% | 39,265,400 |
| Dec 12, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.71% | 10,941,800 |
| Dec 11, 2025 | 296.00 | 302.00 | 280.00 | 280.00 | 280.00 | -5.41% | 61,859,500 |
| Dec 10, 2025 | 302.00 | 314.00 | 292.00 | 296.00 | 296.00 | -2.63% | 69,998,400 |
| Dec 9, 2025 | 302.00 | 320.00 | 296.00 | 304.00 | 304.00 | 2.01% | 89,144,100 |
| Dec 8, 2025 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | - | 22,678,800 |
| Dec 5, 2025 | 298.00 | 306.00 | 296.00 | 298.00 | 298.00 | - | 26,934,700 |
| Dec 4, 2025 | 294.00 | 306.00 | 294.00 | 298.00 | 298.00 | 2.05% | 49,638,300 |
| Dec 3, 2025 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 0.69% | 7,875,000 |
| Dec 2, 2025 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 9,780,800 |
| Dec 1, 2025 | 288.00 | 298.00 | 288.00 | 290.00 | 290.00 | 1.40% | 11,059,800 |
| Nov 28, 2025 | 292.00 | 294.00 | 286.00 | 286.00 | 286.00 | -1.38% | 7,773,200 |
| Nov 27, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -2.68% | 17,241,000 |
| Nov 26, 2025 | 286.00 | 300.00 | 280.00 | 298.00 | 298.00 | 4.93% | 40,132,700 |
| Nov 25, 2025 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | - | 5,469,800 |
| Nov 24, 2025 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 0.71% | 5,103,100 |
| Nov 21, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | - | 6,864,900 |
| Nov 20, 2025 | 284.00 | 290.00 | 282.00 | 282.00 | 282.00 | -0.70% | 7,959,400 |
| Nov 19, 2025 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 11,720,500 |
| Nov 18, 2025 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | -1.38% | 13,398,100 |
| Nov 17, 2025 | 290.00 | 302.00 | 290.00 | 290.00 | 290.00 | - | 22,950,700 |
| Nov 14, 2025 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 12,863,300 |
| Nov 13, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 7,543,500 |
| Nov 12, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 1.37% | 12,944,500 |