PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 141.00
+9.00 (6.82%)
Jun 9, 2026, 4:09 PM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 171.00 | 176.00 | 170.00 | 171.00 | 167.54 | - | 1,950,300 |
| May 25, 2026 | 165.00 | 173.00 | 165.00 | 171.00 | 167.54 | 3.64% | 3,222,100 |
| May 22, 2026 | 164.00 | 167.00 | 159.00 | 165.00 | 161.66 | 0.61% | 1,972,300 |
| May 21, 2026 | 174.00 | 174.00 | 160.00 | 164.00 | 160.68 | -5.75% | 4,374,400 |
| May 20, 2026 | 179.00 | 179.00 | 163.00 | 174.00 | 170.48 | -2.79% | 12,902,500 |
| May 19, 2026 | 187.00 | 191.00 | 176.00 | 179.00 | 175.38 | -4.28% | 3,725,600 |
| May 18, 2026 | 193.00 | 194.00 | 183.00 | 187.00 | 183.21 | -3.11% | 5,279,200 |
| May 13, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 189.09 | -1.53% | 1,571,200 |
| May 12, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 192.03 | -0.51% | 2,051,200 |
| May 11, 2026 | 199.00 | 199.00 | 192.00 | 197.00 | 193.01 | -1.01% | 6,944,900 |
| May 8, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 194.97 | -1.49% | 5,719,900 |
| May 7, 2026 | 199.00 | 204.00 | 198.00 | 202.00 | 197.91 | 1.51% | 12,495,300 |
| May 6, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 194.97 | -0.50% | 7,948,100 |
| May 5, 2026 | 200.00 | 206.00 | 198.00 | 200.00 | 195.95 | - | 10,559,500 |
| May 4, 2026 | 216.00 | 218.00 | 198.00 | 200.00 | 195.95 | -7.41% | 17,637,400 |
| Apr 30, 2026 | 222.00 | 226.00 | 210.00 | 216.00 | 211.63 | -3.57% | 6,619,700 |
| Apr 29, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 219.47 | - | 4,436,600 |
| Apr 28, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 219.47 | -1.75% | 2,345,400 |
| Apr 27, 2026 | 218.00 | 234.00 | 218.00 | 228.00 | 223.38 | 4.59% | 6,855,800 |
| Apr 24, 2026 | 230.00 | 232.00 | 214.00 | 218.00 | 213.59 | -5.22% | 6,700,500 |
| Apr 23, 2026 | 234.00 | 236.00 | 228.00 | 230.00 | 225.34 | -2.54% | 4,179,700 |
| Apr 22, 2026 | 234.00 | 242.00 | 232.00 | 236.00 | 231.22 | 1.72% | 5,174,000 |
| Apr 21, 2026 | 228.00 | 238.00 | 226.00 | 232.00 | 227.30 | 2.65% | 7,013,000 |
| Apr 20, 2026 | 236.00 | 238.00 | 222.00 | 226.00 | 221.42 | -4.24% | 6,319,500 |
| Apr 17, 2026 | 232.00 | 242.00 | 232.00 | 236.00 | 231.22 | 2.61% | 6,767,300 |
| Apr 16, 2026 | 238.00 | 238.00 | 228.00 | 230.00 | 225.34 | -3.36% | 10,774,700 |
| Apr 15, 2026 | 224.00 | 242.00 | 224.00 | 238.00 | 233.18 | 6.25% | 31,375,700 |
| Apr 14, 2026 | 218.00 | 224.00 | 216.00 | 224.00 | 219.47 | 2.75% | 7,209,200 |
| Apr 13, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 213.59 | - | 2,926,000 |
| Apr 10, 2026 | 218.00 | 222.00 | 216.00 | 218.00 | 213.59 | - | 3,411,600 |
| Apr 9, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 213.59 | -0.91% | 2,911,000 |
| Apr 8, 2026 | 216.00 | 222.00 | 216.00 | 220.00 | 215.55 | 2.80% | 3,394,800 |
| Apr 7, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 209.67 | -1.83% | 1,623,800 |
| Apr 6, 2026 | 218.00 | 220.00 | 210.00 | 218.00 | 213.59 | - | 1,315,800 |
| Apr 2, 2026 | 228.00 | 228.00 | 216.00 | 218.00 | 213.59 | -4.39% | 2,268,800 |
| Apr 1, 2026 | 216.00 | 238.00 | 216.00 | 228.00 | 223.38 | 6.54% | 5,260,800 |
| Mar 31, 2026 | 220.00 | 222.00 | 214.00 | 214.00 | 209.67 | -1.83% | 1,861,400 |
| Mar 30, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | 213.59 | -1.80% | 3,417,200 |
| Mar 27, 2026 | 226.00 | 226.00 | 220.00 | 222.00 | 217.51 | -0.89% | 1,121,600 |
| Mar 26, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 219.47 | - | 1,794,800 |
| Mar 25, 2026 | 214.00 | 224.00 | 206.00 | 224.00 | 219.47 | 4.67% | 2,253,600 |
| Mar 17, 2026 | 214.00 | 222.00 | 214.00 | 214.00 | 209.67 | - | 1,753,000 |
| Mar 16, 2026 | 214.00 | 216.00 | 204.00 | 214.00 | 209.67 | -0.93% | 3,597,500 |