PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 282.00
-22.00 (-7.24%)
Aug 8, 2025, 3:49 PM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 0.66% | 25,446,000 |
| Aug 6, 2025 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.66% | 23,463,700 |
| Aug 5, 2025 | 310.00 | 316.00 | 300.00 | 304.00 | 304.00 | -0.65% | 42,062,500 |
| Aug 4, 2025 | 302.00 | 322.00 | 298.00 | 306.00 | 306.00 | 2.00% | 107,795,700 |
| Aug 1, 2025 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1.35% | 31,932,800 |
| Jul 31, 2025 | 308.00 | 312.00 | 296.00 | 296.00 | 296.00 | -1.99% | 37,808,900 |
| Jul 30, 2025 | 310.00 | 314.00 | 298.00 | 302.00 | 302.00 | -1.95% | 53,483,900 |
| Jul 29, 2025 | 298.00 | 314.00 | 290.00 | 308.00 | 308.00 | 4.05% | 75,334,000 |
| Jul 28, 2025 | 300.00 | 304.00 | 294.00 | 296.00 | 296.00 | -1.33% | 27,326,600 |
| Jul 25, 2025 | 304.00 | 316.00 | 296.00 | 300.00 | 300.00 | -0.66% | 61,351,600 |
| Jul 24, 2025 | 310.00 | 330.00 | 300.00 | 302.00 | 302.00 | -2.58% | 193,198,200 |
| Jul 23, 2025 | 284.00 | 316.00 | 276.00 | 310.00 | 310.00 | 8.39% | 166,628,300 |
| Jul 22, 2025 | 304.00 | 312.00 | 286.00 | 286.00 | 286.00 | -4.67% | 72,956,800 |
| Jul 21, 2025 | 282.00 | 300.00 | 276.00 | 300.00 | 300.00 | 5.63% | 76,459,800 |
| Jul 18, 2025 | 290.00 | 292.00 | 276.00 | 284.00 | 284.00 | -2.07% | 48,603,700 |
| Jul 17, 2025 | 296.00 | 300.00 | 288.00 | 290.00 | 290.00 | -1.36% | 26,226,600 |
| Jul 16, 2025 | 282.00 | 304.00 | 278.00 | 294.00 | 294.00 | 5.00% | 120,764,800 |
| Jul 15, 2025 | 280.00 | 284.00 | 262.00 | 280.00 | 280.00 | - | 59,746,100 |
| Jul 14, 2025 | 302.00 | 304.00 | 276.00 | 280.00 | 280.00 | -6.67% | 60,751,900 |
| Jul 11, 2025 | 314.00 | 316.00 | 294.00 | 300.00 | 300.00 | -4.46% | 51,020,700 |
| Jul 10, 2025 | 316.00 | 322.00 | 310.00 | 314.00 | 314.00 | - | 22,770,300 |
| Jul 9, 2025 | 316.00 | 326.00 | 310.00 | 314.00 | 314.00 | -0.63% | 29,295,200 |
| Jul 8, 2025 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | -1.25% | 23,977,100 |
| Jul 7, 2025 | 320.00 | 334.00 | 316.00 | 320.00 | 320.00 | 3.23% | 48,222,800 |
| Jul 4, 2025 | 320.00 | 338.00 | 308.00 | 310.00 | 310.00 | -2.52% | 165,700,300 |
| Jul 3, 2025 | 286.00 | 328.00 | 282.00 | 318.00 | 318.00 | 13.57% | 190,083,800 |
| Jul 2, 2025 | 290.00 | 302.00 | 276.00 | 280.00 | 280.00 | -2.78% | 32,825,200 |
| Jul 1, 2025 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | -2.70% | 16,141,300 |
| Jun 30, 2025 | 290.00 | 304.00 | 284.00 | 296.00 | 296.00 | 4.96% | 47,462,000 |
| Jun 26, 2025 | 276.00 | 288.00 | 274.00 | 282.00 | 282.00 | 3.68% | 13,212,600 |
| Jun 25, 2025 | 290.00 | 304.00 | 272.00 | 272.00 | 272.00 | -5.56% | 42,249,200 |
| Jun 24, 2025 | 262.00 | 294.00 | 246.00 | 288.00 | 288.00 | 12.50% | 65,630,500 |
| Jun 23, 2025 | 270.00 | 270.00 | 252.00 | 256.00 | 256.00 | -7.25% | 19,294,100 |
| Jun 20, 2025 | 294.00 | 296.00 | 272.00 | 276.00 | 276.00 | -4.83% | 26,919,800 |
| Jun 19, 2025 | 316.00 | 316.00 | 282.00 | 290.00 | 290.00 | -8.23% | 45,040,900 |
| Jun 18, 2025 | 294.00 | 328.00 | 286.00 | 316.00 | 316.00 | 7.48% | 115,920,000 |
| Jun 17, 2025 | 304.00 | 306.00 | 292.00 | 294.00 | 294.00 | -2.00% | 19,560,900 |
| Jun 16, 2025 | 300.00 | 316.00 | 282.00 | 300.00 | 300.00 | 0.67% | 78,266,000 |
| Jun 13, 2025 | 306.00 | 354.00 | 268.00 | 298.00 | 298.00 | -1.97% | 331,975,200 |
| Jun 12, 2025 | 246.00 | 304.00 | 242.00 | 304.00 | 304.00 | 24.59% | 226,284,000 |
| Jun 11, 2025 | 238.00 | 254.00 | 232.00 | 244.00 | 244.00 | 2.52% | 30,130,900 |
| Jun 10, 2025 | 240.00 | 250.00 | 236.00 | 238.00 | 235.40 | -0.83% | 17,172,700 |
| Jun 5, 2025 | 246.00 | 248.00 | 234.00 | 240.00 | 237.38 | -1.64% | 11,669,500 |
| Jun 4, 2025 | 240.00 | 248.00 | 236.00 | 244.00 | 241.34 | 2.52% | 13,395,900 |
| Jun 3, 2025 | 234.00 | 240.00 | 232.00 | 238.00 | 235.40 | 1.71% | 8,118,800 |
| Jun 2, 2025 | 242.00 | 248.00 | 234.00 | 234.00 | 231.44 | -3.31% | 12,821,300 |
| May 28, 2025 | 250.00 | 258.00 | 240.00 | 242.00 | 239.36 | -2.42% | 21,725,400 |
| May 27, 2025 | 256.00 | 260.00 | 248.00 | 248.00 | 245.29 | -2.36% | 9,573,300 |
| May 26, 2025 | 260.00 | 262.00 | 250.00 | 254.00 | 251.23 | -2.31% | 16,584,200 |
| May 23, 2025 | 248.00 | 272.00 | 248.00 | 260.00 | 257.16 | 5.69% | 64,611,800 |