PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 294.00
-2.00 (-0.68%)
Sep 18, 2025, 3:49 PM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 298.00 | 304.00 | 294.00 | 296.00 | 296.00 | 0.68% | 12,771,400 |
| 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 |
| Aug 20, 2025 | 300.00 | 318.00 | 296.00 | 310.00 | 310.00 | 3.33% | 70,456,200 |
| Aug 19, 2025 | 290.00 | 304.00 | 286.00 | 300.00 | 300.00 | 3.45% | 29,646,500 |
| Aug 15, 2025 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | -3.97% | 26,378,800 |
| Aug 14, 2025 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | - | 28,672,700 |
| Aug 13, 2025 | 300.00 | 310.00 | 292.00 | 302.00 | 302.00 | 1.34% | 42,066,600 |
| Aug 12, 2025 | 300.00 | 308.00 | 296.00 | 298.00 | 298.00 | 0.68% | 35,143,100 |
| Aug 11, 2025 | 290.00 | 306.00 | 280.00 | 296.00 | 296.00 | 2.07% | 71,341,300 |
| Aug 8, 2025 | 304.00 | 306.00 | 276.00 | 290.00 | 290.00 | -4.61% | 58,288,800 |
| Aug 7, 2025 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 0.66% | 27,944,000 |
| 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 |