PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 280.00
-4.00 (-1.41%)
Oct 31, 2025, 11:27 AM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 286.00 | 294.00 | 276.00 | 284.00 | 284.00 | 4.41% | 37,813,500 |
| Oct 29, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 4,411,500 |
| Oct 28, 2025 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1.50% | 4,376,700 |
| Oct 27, 2025 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | -1.48% | 4,733,900 |
| Oct 24, 2025 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | - | 5,863,600 |
| Oct 23, 2025 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 5,354,400 |
| Oct 22, 2025 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 5,477,900 |
| Oct 21, 2025 | 264.00 | 272.00 | 260.00 | 266.00 | 266.00 | 2.31% | 9,372,100 |
| Oct 20, 2025 | 252.00 | 264.00 | 252.00 | 260.00 | 260.00 | 4.00% | 4,385,300 |
| Oct 17, 2025 | 268.00 | 270.00 | 250.00 | 250.00 | 250.00 | -6.72% | 14,163,700 |
| Oct 16, 2025 | 268.00 | 276.00 | 264.00 | 268.00 | 268.00 | 0.75% | 5,531,700 |
| Oct 15, 2025 | 272.00 | 274.00 | 262.00 | 266.00 | 266.00 | -2.21% | 11,724,100 |
| Oct 14, 2025 | 278.00 | 282.00 | 272.00 | 272.00 | 272.00 | -2.16% | 11,185,200 |
| Oct 13, 2025 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | -2.11% | 12,417,300 |
| Oct 10, 2025 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.70% | 6,886,300 |
| Oct 9, 2025 | 288.00 | 294.00 | 284.00 | 286.00 | 286.00 | - | 13,284,300 |
| Oct 8, 2025 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2.14% | 19,902,400 |
| Oct 7, 2025 | 290.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.78% | 14,426,600 |
| Oct 6, 2025 | 290.00 | 300.00 | 286.00 | 288.00 | 288.00 | - | 31,269,000 |
| Oct 3, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 18,025,100 |
| Oct 2, 2025 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.72% | 27,964,400 |
| Oct 1, 2025 | 284.00 | 304.00 | 280.00 | 294.00 | 294.00 | 5.76% | 113,110,200 |
| Sep 30, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | -1.42% | 7,409,800 |
| Sep 29, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 1.44% | 7,641,400 |
| Sep 26, 2025 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 5,672,200 |
| Sep 25, 2025 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | -1.41% | 13,480,800 |
| Sep 24, 2025 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | -1.39% | 6,591,500 |
| Sep 23, 2025 | 286.00 | 290.00 | 284.00 | 288.00 | 288.00 | 0.70% | 11,094,400 |
| Sep 22, 2025 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | -0.69% | 11,094,400 |
| Sep 19, 2025 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | -1.37% | 7,300,800 |
| Sep 18, 2025 | 298.00 | 304.00 | 288.00 | 292.00 | 292.00 | -0.68% | 23,497,900 |
| Sep 17, 2025 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | -1.34% | 10,362,400 |
| Sep 16, 2025 | 302.00 | 304.00 | 294.00 | 298.00 | 298.00 | -1.32% | 13,139,700 |
| Sep 15, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1.34% | 16,860,200 |
| Sep 12, 2025 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1.36% | 18,220,300 |
| Sep 11, 2025 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 1.38% | 10,888,600 |
| Sep 10, 2025 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | - | 8,115,700 |
| Sep 9, 2025 | 294.00 | 300.00 | 286.00 | 290.00 | 290.00 | -1.36% | 16,617,000 |
| Sep 8, 2025 | 298.00 | 306.00 | 294.00 | 294.00 | 294.00 | 0.68% | 28,812,100 |
| Sep 4, 2025 | 304.00 | 310.00 | 292.00 | 292.00 | 292.00 | -1.35% | 39,018,700 |
| Sep 3, 2025 | 286.00 | 310.00 | 282.00 | 296.00 | 296.00 | 4.23% | 75,060,000 |
| Sep 2, 2025 | 280.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2.90% | 22,383,600 |
| Sep 1, 2025 | 280.00 | 280.00 | 244.00 | 276.00 | 276.00 | -3.50% | 33,640,400 |
| Aug 29, 2025 | 308.00 | 308.00 | 272.00 | 286.00 | 286.00 | -7.74% | 79,365,300 |
| Aug 28, 2025 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.90% | 17,062,000 |
| Aug 27, 2025 | 312.00 | 322.00 | 308.00 | 316.00 | 316.00 | 1.28% | 48,780,700 |
| Aug 26, 2025 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 0.65% | 19,756,500 |
| Aug 25, 2025 | 302.00 | 316.00 | 302.00 | 310.00 | 310.00 | 1.97% | 43,501,500 |
| Aug 22, 2025 | 310.00 | 318.00 | 304.00 | 304.00 | 304.00 | -1.30% | 30,974,200 |
| Aug 21, 2025 | 320.00 | 338.00 | 300.00 | 308.00 | 308.00 | -0.65% | 162,979,900 |