PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 170.00
+2.00 (1.19%)
Aug 11, 2026, 11:58 AM WIB
IDX:SMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.18% | 2,691,000 |
| Aug 7, 2026 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | -0.58% | 3,305,900 |
| Aug 6, 2026 | 170.00 | 174.00 | 166.00 | 171.00 | 171.00 | 1.79% | 3,729,300 |
| Aug 5, 2026 | 165.00 | 169.00 | 163.00 | 168.00 | 168.00 | 1.82% | 2,723,000 |
| Aug 4, 2026 | 165.00 | 171.00 | 162.00 | 165.00 | 165.00 | 1.85% | 5,497,600 |
| Aug 3, 2026 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | -0.61% | 936,400 |
| Jul 31, 2026 | 161.00 | 166.00 | 161.00 | 163.00 | 163.00 | 1.24% | 2,559,400 |
| Jul 30, 2026 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 2,062,500 |
| Jul 29, 2026 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | -1.85% | 2,054,600 |
| Jul 28, 2026 | 161.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.25% | 3,392,400 |
| Jul 27, 2026 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1.27% | 1,848,800 |
| Jul 24, 2026 | 166.00 | 166.00 | 156.00 | 158.00 | 158.00 | -5.95% | 4,226,100 |
| Jul 23, 2026 | 170.00 | 172.00 | 164.00 | 168.00 | 168.00 | 1.20% | 7,511,200 |
| Jul 22, 2026 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1.22% | 2,344,600 |
| Jul 21, 2026 | 157.00 | 170.00 | 157.00 | 164.00 | 164.00 | 4.46% | 7,559,400 |
| Jul 20, 2026 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | - | 2,208,100 |
| Jul 17, 2026 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 2,085,200 |
| Jul 16, 2026 | 154.00 | 156.00 | 151.00 | 154.00 | 154.00 | 1.99% | 2,698,400 |
| Jul 15, 2026 | 152.00 | 155.00 | 151.00 | 151.00 | 151.00 | - | 1,370,100 |
| Jul 14, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.67% | 4,507,700 |
| Jul 13, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 1,162,400 |
| Jul 10, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 777,400 |
| Jul 9, 2026 | 152.00 | 154.00 | 148.00 | 152.00 | 152.00 | - | 1,616,100 |
| Jul 8, 2026 | 159.00 | 160.00 | 150.00 | 152.00 | 152.00 | -4.40% | 1,959,000 |
| Jul 7, 2026 | 152.00 | 159.00 | 148.00 | 159.00 | 159.00 | 5.30% | 4,596,700 |
| Jul 6, 2026 | 150.00 | 152.00 | 147.00 | 151.00 | 151.00 | 0.67% | 913,000 |
| Jul 3, 2026 | 146.00 | 151.00 | 145.00 | 150.00 | 150.00 | 4.17% | 2,333,800 |
| Jul 2, 2026 | 145.00 | 167.00 | 144.00 | 144.00 | 144.00 | -0.69% | 19,033,200 |
| Jul 1, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 972,000 |
| Jun 30, 2026 | 146.00 | 147.00 | 141.00 | 145.00 | 145.00 | -0.68% | 1,912,400 |
| Jun 29, 2026 | 151.00 | 152.00 | 146.00 | 146.00 | 146.00 | -3.95% | 2,281,100 |
| Jun 26, 2026 | 156.00 | 157.00 | 147.00 | 152.00 | 152.00 | -2.56% | 2,267,500 |
| Jun 25, 2026 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 1.30% | 2,059,500 |
| Jun 24, 2026 | 159.00 | 163.00 | 154.00 | 154.00 | 154.00 | -3.14% | 2,940,800 |
| Jun 23, 2026 | 162.00 | 167.00 | 157.00 | 159.00 | 159.00 | -1.85% | 3,630,100 |
| Jun 22, 2026 | 162.00 | 163.00 | 157.00 | 162.00 | 162.00 | - | 1,800,500 |
| Jun 19, 2026 | 159.00 | 172.00 | 156.00 | 162.00 | 162.00 | 4.52% | 9,275,200 |
| Jun 18, 2026 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | -1.90% | 1,770,000 |
| Jun 17, 2026 | 157.00 | 164.00 | 155.00 | 158.00 | 158.00 | 0.64% | 2,383,000 |
| Jun 15, 2026 | 147.00 | 161.00 | 147.00 | 157.00 | 157.00 | 7.53% | 4,082,800 |
| Jun 12, 2026 | 143.00 | 148.00 | 141.00 | 146.00 | 146.00 | 2.10% | 5,707,200 |
| Jun 11, 2026 | 148.00 | 149.00 | 140.00 | 143.00 | 143.00 | -3.38% | 2,054,500 |
| Jun 10, 2026 | 145.00 | 149.00 | 141.00 | 148.00 | 148.00 | 4.96% | 3,706,200 |
| Jun 9, 2026 | 129.00 | 143.00 | 129.00 | 141.00 | 141.00 | 6.82% | 4,864,200 |
| Jun 8, 2026 | 141.00 | 141.00 | 130.00 | 132.00 | 132.00 | -7.04% | 2,675,900 |
| Jun 5, 2026 | 154.00 | 154.00 | 140.00 | 142.00 | 142.00 | -7.19% | 4,817,500 |
| Jun 4, 2026 | 159.00 | 160.00 | 150.00 | 153.00 | 153.00 | -3.77% | 3,420,300 |
| Jun 3, 2026 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | -5.36% | 3,142,000 |
| Jun 2, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 0.60% | 2,084,400 |
| May 29, 2026 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | -0.32% | 2,413,000 |