PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 166.00
-13.00 (-7.26%)
May 20, 2026, 3:11 PM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 187.00 | 191.00 | 176.00 | 179.00 | 179.00 | -4.28% | 3,725,600 |
| May 18, 2026 | 193.00 | 194.00 | 183.00 | 187.00 | 187.00 | -3.11% | 5,279,200 |
| May 13, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.53% | 1,571,200 |
| May 12, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | -0.51% | 2,051,200 |
| May 11, 2026 | 199.00 | 199.00 | 192.00 | 197.00 | 197.00 | -1.01% | 6,944,900 |
| May 8, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 5,719,900 |
| May 7, 2026 | 199.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.51% | 12,495,300 |
| May 6, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 7,948,100 |
| May 5, 2026 | 200.00 | 206.00 | 198.00 | 200.00 | 200.00 | - | 10,559,500 |
| May 4, 2026 | 216.00 | 218.00 | 198.00 | 200.00 | 200.00 | -7.41% | 17,637,400 |
| Apr 30, 2026 | 222.00 | 226.00 | 210.00 | 216.00 | 216.00 | -3.57% | 6,619,700 |
| Apr 29, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 4,436,600 |
| Apr 28, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 2,345,400 |
| Apr 27, 2026 | 218.00 | 234.00 | 218.00 | 228.00 | 228.00 | 4.59% | 6,855,800 |
| Apr 24, 2026 | 230.00 | 232.00 | 214.00 | 218.00 | 218.00 | -5.22% | 6,700,500 |
| Apr 23, 2026 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | -2.54% | 4,179,700 |
| Apr 22, 2026 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 1.72% | 5,174,000 |
| Apr 21, 2026 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 2.65% | 7,013,000 |
| Apr 20, 2026 | 236.00 | 238.00 | 222.00 | 226.00 | 226.00 | -4.24% | 6,319,500 |
| Apr 17, 2026 | 232.00 | 242.00 | 232.00 | 236.00 | 236.00 | 2.61% | 6,767,300 |
| Apr 16, 2026 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | -3.36% | 10,774,700 |
| Apr 15, 2026 | 224.00 | 242.00 | 224.00 | 238.00 | 238.00 | 6.25% | 31,375,700 |
| Apr 14, 2026 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2.75% | 7,209,200 |
| Apr 13, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 2,926,000 |
| Apr 10, 2026 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 3,411,600 |
| Apr 9, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 2,911,000 |
| Apr 8, 2026 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2.80% | 3,394,800 |
| Apr 7, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 1,623,800 |
| Apr 6, 2026 | 218.00 | 220.00 | 210.00 | 218.00 | 218.00 | - | 1,315,800 |
| Apr 2, 2026 | 228.00 | 228.00 | 216.00 | 218.00 | 218.00 | -4.39% | 2,268,800 |
| Apr 1, 2026 | 216.00 | 238.00 | 216.00 | 228.00 | 228.00 | 6.54% | 5,260,800 |
| Mar 31, 2026 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | -1.83% | 1,861,400 |
| Mar 30, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 3,417,200 |
| Mar 27, 2026 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 1,121,600 |
| Mar 26, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 1,794,800 |
| Mar 25, 2026 | 214.00 | 224.00 | 206.00 | 224.00 | 224.00 | 4.67% | 2,253,600 |
| Mar 17, 2026 | 214.00 | 222.00 | 214.00 | 214.00 | 214.00 | - | 1,753,000 |
| Mar 16, 2026 | 214.00 | 216.00 | 204.00 | 214.00 | 214.00 | -0.93% | 3,597,500 |
| Mar 13, 2026 | 230.00 | 230.00 | 210.00 | 216.00 | 216.00 | -5.26% | 5,359,600 |
| Mar 12, 2026 | 234.00 | 238.00 | 228.00 | 228.00 | 228.00 | -2.56% | 1,699,300 |
| Mar 11, 2026 | 232.00 | 240.00 | 230.00 | 234.00 | 234.00 | 0.86% | 4,502,800 |
| Mar 10, 2026 | 230.00 | 238.00 | 230.00 | 232.00 | 232.00 | 2.65% | 3,883,300 |
| Mar 9, 2026 | 240.00 | 242.00 | 220.00 | 226.00 | 226.00 | -8.87% | 10,174,600 |
| Mar 6, 2026 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.80% | 1,656,500 |
| Mar 5, 2026 | 244.00 | 254.00 | 244.00 | 250.00 | 250.00 | 3.31% | 4,034,400 |
| Mar 4, 2026 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | -6.92% | 12,646,100 |
| Mar 3, 2026 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 0.78% | 7,057,200 |
| Mar 2, 2026 | 266.00 | 268.00 | 256.00 | 258.00 | 258.00 | -5.84% | 16,107,700 |
| Feb 27, 2026 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | -0.72% | 5,298,800 |
| Feb 26, 2026 | 290.00 | 290.00 | 274.00 | 276.00 | 276.00 | -3.50% | 10,537,100 |