PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia · Delayed Price · Currency is IDR 164.00
+7.00 (4.46%)
Jul 21, 2026, 4:08 PM WIB
IDX:SMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 157.00 | 160.00 | 157.00 | 159.00 | - | 1.27% | 1,481,800 |
| 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 |
| 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 |