PT Semen Baturaja (Persero) Tbk Class B SMBR

IDX · Indonesia · Non-Energy Minerals

IDR 147.00-6.00 (-3.92%)

Market open· Oct 1, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 147.00	-3.92%	IDR 152.00	IDR 153.00	IDR 146.00	2.21M
2026-09-30	IDR 153.00	-0.65%	IDR 154.00	IDR 156.00	IDR 151.00	1.23M
2026-09-29	IDR 154.00	+4.76%	IDR 147.00	IDR 154.00	IDR 144.00	3.70M
2026-09-28	IDR 147.00	-4.55%	IDR 154.00	IDR 155.00	IDR 147.00	4.72M
2026-09-25	IDR 154.00	-5.52%	IDR 163.00	IDR 166.00	IDR 151.00	5.21M
2026-09-24	IDR 163.00	-3.55%	IDR 169.00	IDR 169.00	IDR 163.00	2.54M
2026-09-23	IDR 169.00	+1.20%	IDR 168.00	IDR 169.00	IDR 165.00	8.01M
2026-09-22	IDR 167.00	-1.76%	IDR 170.00	IDR 173.00	IDR 163.00	7.41M
2026-09-21	IDR 170.00	-1.16%	IDR 173.00	IDR 175.00	IDR 170.00	5.76M
2026-09-18	IDR 172.00	-3.37%	IDR 178.00	IDR 180.00	IDR 171.00	9.68M
2026-09-17	IDR 178.00	+5.95%	IDR 168.00	IDR 196.00	IDR 167.00	79.31M
2026-09-16	IDR 168.00	-0.59%	IDR 167.00	IDR 170.00	IDR 167.00	2.87M
2026-09-15	IDR 169.00	-1.17%	IDR 175.00	IDR 175.00	IDR 168.00	2.75M
2026-09-14	IDR 171.00	-0.58%	IDR 171.00	IDR 173.00	IDR 168.00	3.19M
2026-09-11	IDR 172.00	-1.71%	IDR 174.00	IDR 175.00	IDR 169.00	5.09M
2026-09-10	IDR 175.00	-1.13%	IDR 175.00	IDR 180.00	IDR 175.00	8.16M
2026-09-09	IDR 177.00	+0.57%	IDR 178.00	IDR 179.00	IDR 175.00	2.41M
2026-09-08	IDR 176.00	+0.57%	IDR 176.00	IDR 180.00	IDR 176.00	4.57M
2026-09-07	IDR 175.00	-2.78%	IDR 181.00	IDR 181.00	IDR 175.00	7.36M
2026-09-04	IDR 180.00	-0.55%	IDR 184.00	IDR 184.00	IDR 178.00	8.94M
2026-09-03	IDR 181.00	-3.21%	IDR 187.00	IDR 204.00	IDR 178.00	63.71M
2026-09-02	IDR 187.00	-2.60%	IDR 194.00	IDR 195.00	IDR 184.00	14.26M
2026-09-01	IDR 192.00	+17.79%	IDR 163.00	IDR 208.00	IDR 160.00	158.27M
2026-08-31	IDR 163.00	0.00%	IDR 164.00	IDR 166.00	IDR 162.00	4.10M
2026-08-28	IDR 163.00	+1.24%	IDR 164.00	IDR 165.00	IDR 160.00	4.72M
2026-08-27	IDR 161.00	-0.62%	IDR 159.00	IDR 163.00	IDR 157.00	4.64M
2026-08-26	IDR 162.00	-4.71%	IDR 170.00	IDR 170.00	IDR 161.00	6.07M
2026-08-24	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 168.00	1.77M
2026-08-21	IDR 170.00	+1.80%	IDR 168.00	IDR 173.00	IDR 166.00	3.81M
2026-08-20	IDR 167.00	+0.60%	IDR 166.00	IDR 168.00	IDR 165.00	3.84M
2026-08-19	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 165.00	1.68M
2026-08-18	IDR 167.00	0.00%	IDR 168.00	IDR 169.00	IDR 164.00	6.63M
2026-08-14	IDR 167.00	+0.60%	IDR 166.00	IDR 170.00	IDR 165.00	2.97M
2026-08-13	IDR 166.00	-1.19%	IDR 168.00	IDR 168.00	IDR 165.00	2.93M
2026-08-12	IDR 168.00	+1.82%	IDR 165.00	IDR 169.00	IDR 164.00	1.74M
2026-08-11	IDR 165.00	-1.79%	IDR 168.00	IDR 176.00	IDR 165.00	10.75M
2026-08-10	IDR 168.00	-1.18%	IDR 171.00	IDR 172.00	IDR 167.00	2.69M
2026-08-07	IDR 170.00	-0.58%	IDR 171.00	IDR 171.00	IDR 167.00	3.31M
2026-08-06	IDR 171.00	+1.79%	IDR 170.00	IDR 174.00	IDR 166.00	3.73M
2026-08-05	IDR 168.00	+1.82%	IDR 165.00	IDR 169.00	IDR 163.00	2.72M
2026-08-04	IDR 165.00	+1.85%	IDR 165.00	IDR 171.00	IDR 162.00	5.50M
2026-08-03	IDR 162.00	-0.61%	IDR 163.00	IDR 166.00	IDR 161.00	936.40K
2026-07-31	IDR 163.00	+1.24%	IDR 161.00	IDR 166.00	IDR 161.00	2.56M
2026-07-30	IDR 161.00	+1.26%	IDR 159.00	IDR 162.00	IDR 159.00	2.06M
2026-07-29	IDR 159.00	-1.85%	IDR 162.00	IDR 162.00	IDR 156.00	2.05M
2026-07-28	IDR 162.00	+1.25%	IDR 161.00	IDR 162.00	IDR 157.00	3.39M
2026-07-27	IDR 160.00	+1.27%	IDR 159.00	IDR 162.00	IDR 156.00	1.85M
2026-07-24	IDR 158.00	-5.95%	IDR 166.00	IDR 166.00	IDR 156.00	4.23M
2026-07-23	IDR 168.00	+1.20%	IDR 170.00	IDR 172.00	IDR 164.00	7.51M
2026-07-22	IDR 166.00	+1.22%	IDR 165.00	IDR 170.00	IDR 164.00	2.34M
2026-07-21	IDR 164.00	+4.46%	IDR 157.00	IDR 170.00	IDR 157.00	7.56M
2026-07-20	IDR 157.00	0.00%	IDR 157.00	IDR 159.00	IDR 157.00	2.21M
2026-07-17	IDR 157.00	+1.95%	IDR 154.00	IDR 158.00	IDR 154.00	2.09M
2026-07-16	IDR 154.00	+1.99%	IDR 154.00	IDR 156.00	IDR 151.00	2.70M
2026-07-15	IDR 151.00	0.00%	IDR 152.00	IDR 155.00	IDR 151.00	1.37M
2026-07-14	IDR 151.00	+0.67%	IDR 151.00	IDR 154.00	IDR 150.00	4.51M
2026-07-13	IDR 150.00	0.00%	IDR 151.00	IDR 151.00	IDR 148.00	1.16M
2026-07-10	IDR 150.00	-1.32%	IDR 151.00	IDR 152.00	IDR 149.00	777.40K
2026-07-09	IDR 152.00	0.00%	IDR 152.00	IDR 154.00	IDR 148.00	1.62M
2026-07-08	IDR 152.00	-4.40%	IDR 159.00	IDR 160.00	IDR 150.00	1.96M
2026-07-07	IDR 159.00	+5.30%	IDR 152.00	IDR 159.00	IDR 148.00	4.60M
2026-07-06	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 147.00	913.00K
2026-07-03	IDR 150.00	+4.17%	IDR 146.00	IDR 151.00	IDR 145.00	2.33M
2026-07-02	IDR 144.00	-0.69%	IDR 145.00	IDR 167.00	IDR 144.00	19.03M
2026-07-01	IDR 145.00	0.00%	IDR 145.00	IDR 147.00	IDR 143.00	972.00K
2026-06-30	IDR 145.00	-0.68%	IDR 146.00	IDR 147.00	IDR 141.00	1.91M
2026-06-29	IDR 146.00	-3.95%	IDR 151.00	IDR 152.00	IDR 146.00	2.28M
2026-06-26	IDR 152.00	-2.56%	IDR 156.00	IDR 157.00	IDR 147.00	2.27M
2026-06-25	IDR 156.00	+1.30%	IDR 155.00	IDR 157.00	IDR 154.00	2.06M
2026-06-24	IDR 154.00	-3.14%	IDR 159.00	IDR 163.00	IDR 154.00	2.94M
2026-06-23	IDR 159.00	-1.85%	IDR 162.00	IDR 167.00	IDR 157.00	3.63M
2026-06-22	IDR 162.00	0.00%	IDR 162.00	IDR 163.00	IDR 157.00	1.80M
2026-06-19	IDR 162.00	+4.52%	IDR 159.00	IDR 172.00	IDR 156.00	9.28M
2026-06-18	IDR 155.00	-1.90%	IDR 158.00	IDR 159.00	IDR 152.00	1.77M
2026-06-17	IDR 158.00	+0.64%	IDR 157.00	IDR 164.00	IDR 155.00	2.38M
2026-06-15	IDR 157.00	+7.53%	IDR 147.00	IDR 161.00	IDR 147.00	4.08M
2026-06-12	IDR 146.00	+2.10%	IDR 143.00	IDR 148.00	IDR 141.00	5.71M
2026-06-11	IDR 143.00	-3.38%	IDR 148.00	IDR 149.00	IDR 140.00	2.05M
2026-06-10	IDR 148.00	+4.96%	IDR 145.00	IDR 149.00	IDR 141.00	3.71M
2026-06-09	IDR 141.00	+6.82%	IDR 129.00	IDR 143.00	IDR 129.00	4.86M
2026-06-08	IDR 132.00	-7.04%	IDR 141.00	IDR 141.00	IDR 130.00	2.68M
2026-06-05	IDR 142.00	-7.19%	IDR 154.00	IDR 154.00	IDR 140.00	4.82M
2026-06-04	IDR 153.00	-3.77%	IDR 159.00	IDR 160.00	IDR 150.00	3.42M
2026-06-03	IDR 159.00	-5.36%	IDR 168.00	IDR 168.00	IDR 159.00	3.14M
2026-06-02	IDR 168.00	+0.60%	IDR 167.00	IDR 170.00	IDR 165.00	2.08M
2026-05-29	IDR 167.00	-2.34%	IDR 171.00	IDR 171.00	IDR 166.00	2.41M
2026-05-28	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-27	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-26	IDR 171.00	0.00%	IDR 171.00	IDR 176.00	IDR 170.00	1.95M
2026-05-25	IDR 171.00	+3.64%	IDR 165.00	IDR 173.00	IDR 165.00	3.22M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 147.00	-3.92%	IDR 152.00	IDR 153.00	IDR 146.00	2.21M
2026-09-30	IDR 153.00	-0.65%	IDR 154.00	IDR 156.00	IDR 151.00	1.23M
2026-09-29	IDR 154.00	+4.76%	IDR 147.00	IDR 154.00	IDR 144.00	3.70M
2026-09-28	IDR 147.00	-4.55%	IDR 154.00	IDR 155.00	IDR 147.00	4.72M
2026-09-25	IDR 154.00	-5.52%	IDR 163.00	IDR 166.00	IDR 151.00	5.21M
2026-09-24	IDR 163.00	-3.55%	IDR 169.00	IDR 169.00	IDR 163.00	2.54M
2026-09-23	IDR 169.00	+1.20%	IDR 168.00	IDR 169.00	IDR 165.00	8.01M
2026-09-22	IDR 167.00	-1.76%	IDR 170.00	IDR 173.00	IDR 163.00	7.41M
2026-09-21	IDR 170.00	-1.16%	IDR 173.00	IDR 175.00	IDR 170.00	5.76M
2026-09-18	IDR 172.00	-3.37%	IDR 178.00	IDR 180.00	IDR 171.00	9.68M
2026-09-17	IDR 178.00	+5.95%	IDR 168.00	IDR 196.00	IDR 167.00	79.31M
2026-09-16	IDR 168.00	-0.59%	IDR 167.00	IDR 170.00	IDR 167.00	2.87M
2026-09-15	IDR 169.00	-1.17%	IDR 175.00	IDR 175.00	IDR 168.00	2.75M
2026-09-14	IDR 171.00	-0.58%	IDR 171.00	IDR 173.00	IDR 168.00	3.19M
2026-09-11	IDR 172.00	-1.71%	IDR 174.00	IDR 175.00	IDR 169.00	5.09M
2026-09-10	IDR 175.00	-1.13%	IDR 175.00	IDR 180.00	IDR 175.00	8.16M
2026-09-09	IDR 177.00	+0.57%	IDR 178.00	IDR 179.00	IDR 175.00	2.41M
2026-09-08	IDR 176.00	+0.57%	IDR 176.00	IDR 180.00	IDR 176.00	4.57M
2026-09-07	IDR 175.00	-2.78%	IDR 181.00	IDR 181.00	IDR 175.00	7.36M
2026-09-04	IDR 180.00	-0.55%	IDR 184.00	IDR 184.00	IDR 178.00	8.94M
2026-09-03	IDR 181.00	-3.21%	IDR 187.00	IDR 204.00	IDR 178.00	63.71M
2026-09-02	IDR 187.00	-2.60%	IDR 194.00	IDR 195.00	IDR 184.00	14.26M
2026-09-01	IDR 192.00	+17.79%	IDR 163.00	IDR 208.00	IDR 160.00	158.27M
2026-08-31	IDR 163.00	0.00%	IDR 164.00	IDR 166.00	IDR 162.00	4.10M
2026-08-28	IDR 163.00	+1.24%	IDR 164.00	IDR 165.00	IDR 160.00	4.72M
2026-08-27	IDR 161.00	-0.62%	IDR 159.00	IDR 163.00	IDR 157.00	4.64M
2026-08-26	IDR 162.00	-4.71%	IDR 170.00	IDR 170.00	IDR 161.00	6.07M
2026-08-24	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 168.00	1.77M
2026-08-21	IDR 170.00	+1.80%	IDR 168.00	IDR 173.00	IDR 166.00	3.81M
2026-08-20	IDR 167.00	+0.60%	IDR 166.00	IDR 168.00	IDR 165.00	3.84M
2026-08-19	IDR 166.00	-0.60%	IDR 167.00	IDR 168.00	IDR 165.00	1.68M
2026-08-18	IDR 167.00	0.00%	IDR 168.00	IDR 169.00	IDR 164.00	6.63M
2026-08-14	IDR 167.00	+0.60%	IDR 166.00	IDR 170.00	IDR 165.00	2.97M
2026-08-13	IDR 166.00	-1.19%	IDR 168.00	IDR 168.00	IDR 165.00	2.93M
2026-08-12	IDR 168.00	+1.82%	IDR 165.00	IDR 169.00	IDR 164.00	1.74M
2026-08-11	IDR 165.00	-1.79%	IDR 168.00	IDR 176.00	IDR 165.00	10.75M
2026-08-10	IDR 168.00	-1.18%	IDR 171.00	IDR 172.00	IDR 167.00	2.69M
2026-08-07	IDR 170.00	-0.58%	IDR 171.00	IDR 171.00	IDR 167.00	3.31M
2026-08-06	IDR 171.00	+1.79%	IDR 170.00	IDR 174.00	IDR 166.00	3.73M
2026-08-05	IDR 168.00	+1.82%	IDR 165.00	IDR 169.00	IDR 163.00	2.72M
2026-08-04	IDR 165.00	+1.85%	IDR 165.00	IDR 171.00	IDR 162.00	5.50M
2026-08-03	IDR 162.00	-0.61%	IDR 163.00	IDR 166.00	IDR 161.00	936.40K
2026-07-31	IDR 163.00	+1.24%	IDR 161.00	IDR 166.00	IDR 161.00	2.56M
2026-07-30	IDR 161.00	+1.26%	IDR 159.00	IDR 162.00	IDR 159.00	2.06M
2026-07-29	IDR 159.00	-1.85%	IDR 162.00	IDR 162.00	IDR 156.00	2.05M
2026-07-28	IDR 162.00	+1.25%	IDR 161.00	IDR 162.00	IDR 157.00	3.39M
2026-07-27	IDR 160.00	+1.27%	IDR 159.00	IDR 162.00	IDR 156.00	1.85M
2026-07-24	IDR 158.00	-5.95%	IDR 166.00	IDR 166.00	IDR 156.00	4.23M
2026-07-23	IDR 168.00	+1.20%	IDR 170.00	IDR 172.00	IDR 164.00	7.51M
2026-07-22	IDR 166.00	+1.22%	IDR 165.00	IDR 170.00	IDR 164.00	2.34M
2026-07-21	IDR 164.00	+4.46%	IDR 157.00	IDR 170.00	IDR 157.00	7.56M
2026-07-20	IDR 157.00	0.00%	IDR 157.00	IDR 159.00	IDR 157.00	2.21M
2026-07-17	IDR 157.00	+1.95%	IDR 154.00	IDR 158.00	IDR 154.00	2.09M
2026-07-16	IDR 154.00	+1.99%	IDR 154.00	IDR 156.00	IDR 151.00	2.70M
2026-07-15	IDR 151.00	0.00%	IDR 152.00	IDR 155.00	IDR 151.00	1.37M
2026-07-14	IDR 151.00	+0.67%	IDR 151.00	IDR 154.00	IDR 150.00	4.51M
2026-07-13	IDR 150.00	0.00%	IDR 151.00	IDR 151.00	IDR 148.00	1.16M
2026-07-10	IDR 150.00	-1.32%	IDR 151.00	IDR 152.00	IDR 149.00	777.40K
2026-07-09	IDR 152.00	0.00%	IDR 152.00	IDR 154.00	IDR 148.00	1.62M
2026-07-08	IDR 152.00	-4.40%	IDR 159.00	IDR 160.00	IDR 150.00	1.96M
2026-07-07	IDR 159.00	+5.30%	IDR 152.00	IDR 159.00	IDR 148.00	4.60M
2026-07-06	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 147.00	913.00K
2026-07-03	IDR 150.00	+4.17%	IDR 146.00	IDR 151.00	IDR 145.00	2.33M
2026-07-02	IDR 144.00	-0.69%	IDR 145.00	IDR 167.00	IDR 144.00	19.03M
2026-07-01	IDR 145.00	0.00%	IDR 145.00	IDR 147.00	IDR 143.00	972.00K
2026-06-30	IDR 145.00	-0.68%	IDR 146.00	IDR 147.00	IDR 141.00	1.91M
2026-06-29	IDR 146.00	-3.95%	IDR 151.00	IDR 152.00	IDR 146.00	2.28M
2026-06-26	IDR 152.00	-2.56%	IDR 156.00	IDR 157.00	IDR 147.00	2.27M
2026-06-25	IDR 156.00	+1.30%	IDR 155.00	IDR 157.00	IDR 154.00	2.06M
2026-06-24	IDR 154.00	-3.14%	IDR 159.00	IDR 163.00	IDR 154.00	2.94M
2026-06-23	IDR 159.00	-1.85%	IDR 162.00	IDR 167.00	IDR 157.00	3.63M
2026-06-22	IDR 162.00	0.00%	IDR 162.00	IDR 163.00	IDR 157.00	1.80M
2026-06-19	IDR 162.00	+4.52%	IDR 159.00	IDR 172.00	IDR 156.00	9.28M
2026-06-18	IDR 155.00	-1.90%	IDR 158.00	IDR 159.00	IDR 152.00	1.77M
2026-06-17	IDR 158.00	+0.64%	IDR 157.00	IDR 164.00	IDR 155.00	2.38M
2026-06-15	IDR 157.00	+7.53%	IDR 147.00	IDR 161.00	IDR 147.00	4.08M
2026-06-12	IDR 146.00	+2.10%	IDR 143.00	IDR 148.00	IDR 141.00	5.71M
2026-06-11	IDR 143.00	-3.38%	IDR 148.00	IDR 149.00	IDR 140.00	2.05M
2026-06-10	IDR 148.00	+4.96%	IDR 145.00	IDR 149.00	IDR 141.00	3.71M
2026-06-09	IDR 141.00	+6.82%	IDR 129.00	IDR 143.00	IDR 129.00	4.86M
2026-06-08	IDR 132.00	-7.04%	IDR 141.00	IDR 141.00	IDR 130.00	2.68M
2026-06-05	IDR 142.00	-7.19%	IDR 154.00	IDR 154.00	IDR 140.00	4.82M
2026-06-04	IDR 153.00	-3.77%	IDR 159.00	IDR 160.00	IDR 150.00	3.42M
2026-06-03	IDR 159.00	-5.36%	IDR 168.00	IDR 168.00	IDR 159.00	3.14M
2026-06-02	IDR 168.00	+0.60%	IDR 167.00	IDR 170.00	IDR 165.00	2.08M
2026-05-29	IDR 167.00	-2.34%	IDR 171.00	IDR 171.00	IDR 166.00	2.41M
2026-05-28	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-27	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-26	IDR 171.00	0.00%	IDR 171.00	IDR 176.00	IDR 170.00	1.95M
2026-05-25	IDR 171.00	+3.64%	IDR 165.00	IDR 173.00	IDR 165.00	3.22M