PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
292.00
-18.00 (-5.81%)
Aug 29, 2025, 9:50 AM WIB

IDX:SMBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025318.00320.00312.00316.00316.00-10,341,900
Aug 27, 2025312.00322.00308.00316.00316.001.28%42,888,300
Aug 26, 2025314.00316.00310.00312.00312.000.65%19,756,500
Aug 25, 2025302.00316.00302.00310.00310.001.97%43,501,500
Aug 22, 2025310.00318.00304.00304.00304.00-1.30%30,974,200
Aug 21, 2025320.00338.00300.00308.00308.00-0.65%162,979,900
Aug 20, 2025300.00318.00296.00310.00310.003.33%70,456,200
Aug 19, 2025290.00304.00286.00300.00300.003.45%29,646,500
Aug 15, 2025302.00302.00290.00290.00290.00-3.97%26,378,800
Aug 14, 2025304.00308.00298.00302.00302.00-28,672,700
Aug 13, 2025300.00310.00292.00302.00302.001.34%42,066,600
Aug 12, 2025300.00308.00296.00298.00298.000.68%35,143,100
Aug 11, 2025290.00306.00280.00296.00296.002.07%71,341,300
Aug 8, 2025304.00306.00276.00290.00290.00-4.61%58,288,800
Aug 7, 2025306.00310.00300.00304.00304.000.66%27,944,000
Aug 6, 2025304.00310.00300.00302.00302.00-0.66%23,463,700
Aug 5, 2025310.00316.00300.00304.00304.00-0.65%42,062,500
Aug 4, 2025302.00322.00298.00306.00306.002.00%107,795,700
Aug 1, 2025298.00306.00296.00300.00300.001.35%31,932,800
Jul 31, 2025308.00312.00296.00296.00296.00-1.99%37,808,900
Jul 30, 2025310.00314.00298.00302.00302.00-1.95%53,483,900
Jul 29, 2025298.00314.00290.00308.00308.004.05%75,334,000
Jul 28, 2025300.00304.00294.00296.00296.00-1.33%27,326,600
Jul 25, 2025304.00316.00296.00300.00300.00-0.66%61,351,600
Jul 24, 2025310.00330.00300.00302.00302.00-2.58%193,198,200
Jul 23, 2025284.00316.00276.00310.00310.008.39%166,628,300
Jul 22, 2025304.00312.00286.00286.00286.00-4.67%72,956,800
Jul 21, 2025282.00300.00276.00300.00300.005.63%76,459,800
Jul 18, 2025290.00292.00276.00284.00284.00-2.07%48,603,700
Jul 17, 2025296.00300.00288.00290.00290.00-1.36%26,226,600
Jul 16, 2025282.00304.00278.00294.00294.005.00%120,764,800
Jul 15, 2025280.00284.00262.00280.00280.00-59,746,100
Jul 14, 2025302.00304.00276.00280.00280.00-6.67%60,751,900
Jul 11, 2025314.00316.00294.00300.00300.00-4.46%51,020,700
Jul 10, 2025316.00322.00310.00314.00314.00-22,770,300
Jul 9, 2025316.00326.00310.00314.00314.00-0.63%29,295,200
Jul 8, 2025320.00324.00310.00316.00316.00-1.25%23,977,100
Jul 7, 2025320.00334.00316.00320.00320.003.23%48,222,800
Jul 4, 2025320.00338.00308.00310.00310.00-2.52%165,700,300
Jul 3, 2025286.00328.00282.00318.00318.0013.57%190,083,800
Jul 2, 2025290.00302.00276.00280.00280.00-2.78%32,825,200
Jul 1, 2025300.00300.00284.00288.00288.00-2.70%16,141,300
Jun 30, 2025290.00304.00284.00296.00296.004.96%47,462,000
Jun 26, 2025276.00288.00274.00282.00282.003.68%13,212,600
Jun 25, 2025290.00304.00272.00272.00272.00-5.56%42,249,200
Jun 24, 2025262.00294.00246.00288.00288.0012.50%65,630,500
Jun 23, 2025270.00270.00252.00256.00256.00-7.25%19,294,100
Jun 20, 2025294.00296.00272.00276.00276.00-4.83%26,919,800
Jun 19, 2025316.00316.00282.00290.00290.00-8.23%45,040,900
Jun 18, 2025294.00328.00286.00316.00316.007.48%115,920,000