PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 288.00
+2.00 (0.70%)
At close: Dec 30, 2025
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 294.00 | 304.00 | 290.00 | 292.00 | 292.00 | 0.69% | 36,945,400 |
| Nov 10, 2025 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | -3.33% | 26,157,300 |
| Nov 7, 2025 | 292.00 | 310.00 | 288.00 | 300.00 | 300.00 | 2.74% | 91,352,500 |
| Nov 6, 2025 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.39% | 13,459,300 |
| Nov 5, 2025 | 284.00 | 290.00 | 280.00 | 288.00 | 288.00 | 0.70% | 6,058,300 |
| Nov 4, 2025 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 8,246,900 |
| Nov 3, 2025 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | 2.84% | 18,485,800 |
| Oct 31, 2025 | 284.00 | 286.00 | 276.00 | 282.00 | 282.00 | -0.70% | 9,292,300 |
| 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 |