PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 120.00
-5.00 (-4.00%)
Oct 30, 2026, 4:11 PM WIB
IDX:SMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | -4.00% | 2,764,200 |
| Oct 29, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.10% | 1,503,800 |
| Oct 28, 2026 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 1,229,600 |
| Oct 27, 2026 | 131.00 | 136.00 | 125.00 | 126.00 | 126.00 | -3.82% | 4,749,900 |
| Oct 26, 2026 | 129.00 | 134.00 | 128.00 | 131.00 | 131.00 | 1.55% | 2,304,900 |
| Oct 23, 2026 | 128.00 | 134.00 | 128.00 | 129.00 | 129.00 | 0.78% | 2,011,100 |
| Oct 22, 2026 | 122.00 | 137.00 | 121.00 | 128.00 | 128.00 | 2.40% | 4,771,700 |
| Oct 21, 2026 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | -1.57% | 2,420,900 |
| Oct 20, 2026 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 8.55% | 2,400,900 |
| Oct 19, 2026 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | -5.65% | 5,863,300 |
| Oct 16, 2026 | 141.00 | 141.00 | 124.00 | 124.00 | 124.00 | -14.48% | 8,506,500 |
| Oct 15, 2026 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.68% | 2,269,100 |
| Oct 14, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 1,371,500 |
| Oct 13, 2026 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | - | 3,448,000 |
| Oct 12, 2026 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | -0.66% | 2,212,500 |
| Oct 9, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 2,880,000 |
| Oct 8, 2026 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 5,218,700 |
| Oct 7, 2026 | 153.00 | 158.00 | 150.00 | 153.00 | 153.00 | 0.66% | 2,824,300 |
| Oct 6, 2026 | 150.00 | 154.00 | 147.00 | 152.00 | 152.00 | 1.33% | 2,658,700 |
| Oct 5, 2026 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2.04% | 1,689,100 |
| Oct 2, 2026 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | - | 1,923,200 |
| Oct 1, 2026 | 152.00 | 153.00 | 146.00 | 147.00 | 147.00 | -3.92% | 2,207,800 |
| Sep 30, 2026 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | -0.65% | 1,225,600 |
| Sep 29, 2026 | 147.00 | 154.00 | 144.00 | 154.00 | 154.00 | 4.76% | 3,698,200 |
| Sep 28, 2026 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | -4.55% | 4,715,500 |
| Sep 25, 2026 | 163.00 | 166.00 | 151.00 | 154.00 | 154.00 | -5.52% | 5,206,200 |
| Sep 24, 2026 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 2,540,100 |
| Sep 23, 2026 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.20% | 8,010,000 |
| Sep 22, 2026 | 170.00 | 173.00 | 163.00 | 167.00 | 167.00 | -1.76% | 7,412,600 |
| Sep 21, 2026 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.16% | 5,757,700 |
| Sep 18, 2026 | 178.00 | 180.00 | 171.00 | 172.00 | 172.00 | -3.37% | 9,682,000 |
| 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 |