PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 172.00
-6.00 (-3.37%)
Sep 18, 2026, 4:11 PM WIB
IDX:SMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 178.00 | 180.00 | 171.00 | 174.00 | 174.00 | -2.25% | 9,232,700 |
| Sep 17, 2026 | 168.00 | 196.00 | 167.00 | 178.00 | 178.00 | 5.95% | 79,309,500 |
| Sep 16, 2026 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 2,870,000 |
| Sep 15, 2026 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | -1.17% | 2,747,000 |
| Sep 14, 2026 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | -0.58% | 3,189,300 |
| Sep 11, 2026 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | -1.71% | 5,091,200 |
| Sep 10, 2026 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | -1.13% | 8,162,300 |
| Sep 9, 2026 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.57% | 2,405,500 |
| Sep 8, 2026 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 0.57% | 4,573,000 |
| Sep 7, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -2.78% | 7,357,200 |
| Sep 4, 2026 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | -0.55% | 8,935,700 |
| Sep 3, 2026 | 187.00 | 204.00 | 178.00 | 181.00 | 181.00 | -3.21% | 63,707,900 |
| Sep 2, 2026 | 194.00 | 195.00 | 184.00 | 187.00 | 187.00 | -2.60% | 14,261,100 |
| Sep 1, 2026 | 163.00 | 208.00 | 160.00 | 192.00 | 192.00 | 17.79% | 158,265,200 |
| Aug 31, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | - | 4,104,900 |
| Aug 28, 2026 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.24% | 4,715,300 |
| Aug 27, 2026 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | -0.62% | 4,635,600 |
| Aug 26, 2026 | 170.00 | 170.00 | 161.00 | 162.00 | 162.00 | -4.71% | 6,069,200 |
| Aug 24, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 1,773,900 |
| Aug 21, 2026 | 168.00 | 173.00 | 166.00 | 170.00 | 170.00 | 1.80% | 3,812,000 |
| Aug 20, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 3,837,100 |
| Aug 19, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 1,681,600 |
| Aug 18, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | - | 6,627,200 |
| Aug 14, 2026 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | 0.60% | 2,973,600 |
| Aug 13, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | -1.19% | 2,925,000 |
| Aug 12, 2026 | 165.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1.82% | 1,739,300 |
| Aug 11, 2026 | 168.00 | 176.00 | 165.00 | 165.00 | 165.00 | -1.79% | 10,747,000 |
| 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 |