PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 274.00
-2.00 (-0.72%)
At close: Feb 27, 2026
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 276.00 | 278.00 | 270.00 | 274.00 | - | -0.72% | 4,216,200 |
| Feb 26, 2026 | 290.00 | 290.00 | 274.00 | 276.00 | 276.00 | -3.50% | 10,537,100 |
| Feb 25, 2026 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | -0.69% | 6,507,700 |
| Feb 24, 2026 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | -1.37% | 13,710,800 |
| Feb 23, 2026 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 2.10% | 17,322,300 |
| Feb 20, 2026 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | 1.42% | 13,446,900 |
| Feb 19, 2026 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | -2.08% | 5,960,100 |
| Feb 18, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 9,028,800 |
| Feb 13, 2026 | 298.00 | 298.00 | 286.00 | 288.00 | 288.00 | -3.36% | 16,807,900 |
| Feb 12, 2026 | 276.00 | 298.00 | 274.00 | 298.00 | 298.00 | 8.76% | 36,281,200 |
| Feb 11, 2026 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 5,414,500 |
| Feb 10, 2026 | 268.00 | 280.00 | 266.00 | 274.00 | 274.00 | 2.24% | 7,977,500 |
| Feb 9, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | - | 2,442,900 |
| Feb 6, 2026 | 270.00 | 274.00 | 264.00 | 268.00 | 268.00 | -2.90% | 4,818,600 |
| Feb 5, 2026 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 3.76% | 4,191,900 |
| Feb 4, 2026 | 268.00 | 276.00 | 266.00 | 266.00 | 266.00 | - | 10,122,100 |
| Feb 3, 2026 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | 2.31% | 3,960,900 |
| Feb 2, 2026 | 272.00 | 272.00 | 256.00 | 260.00 | 260.00 | -2.26% | 14,881,100 |
| Jan 30, 2026 | 258.00 | 270.00 | 258.00 | 266.00 | 266.00 | 3.10% | 7,694,900 |
| Jan 29, 2026 | 272.00 | 272.00 | 232.00 | 258.00 | 258.00 | -5.15% | 41,142,300 |
| Jan 28, 2026 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | -4.90% | 17,804,700 |
| Jan 27, 2026 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | - | 8,960,100 |
| 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 |