PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia
· Delayed Price · Currency is IDR 224.00
-4.00 (-1.75%)
Apr 28, 2026, 4:06 PM WIB
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,851,400 |
| 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% | 3,597,000 |
| 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 |
| Feb 25, 2026 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | -0.69% | 6,507,700 |
| Feb 24, 2026 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | -1.37% | 13,710,800 |
| Feb 23, 2026 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 2.10% | 17,322,300 |
| Feb 20, 2026 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | 1.42% | 13,446,900 |
| Feb 19, 2026 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | -2.08% | 5,960,100 |
| Feb 18, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 9,028,800 |
| Feb 13, 2026 | 298.00 | 298.00 | 286.00 | 288.00 | 288.00 | -3.36% | 16,807,900 |
| Feb 12, 2026 | 276.00 | 298.00 | 274.00 | 298.00 | 298.00 | 8.76% | 36,281,200 |
| Feb 11, 2026 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 5,414,500 |
| Feb 10, 2026 | 268.00 | 280.00 | 266.00 | 274.00 | 274.00 | 2.24% | 7,977,500 |
| Feb 9, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | - | 2,442,900 |
| Feb 6, 2026 | 270.00 | 274.00 | 264.00 | 268.00 | 268.00 | -2.90% | 4,818,600 |
| Feb 5, 2026 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 3.76% | 4,191,900 |
| Feb 4, 2026 | 268.00 | 276.00 | 266.00 | 266.00 | 266.00 | - | 10,122,100 |
| Feb 3, 2026 | 262.00 | 268.00 | 260.00 | 266.00 | 266.00 | 2.31% | 3,960,900 |
| Feb 2, 2026 | 272.00 | 272.00 | 256.00 | 260.00 | 260.00 | -2.26% | 14,881,100 |
| Jan 30, 2026 | 258.00 | 270.00 | 258.00 | 266.00 | 266.00 | 3.10% | 7,694,900 |
| Jan 29, 2026 | 272.00 | 272.00 | 232.00 | 258.00 | 258.00 | -5.15% | 41,142,300 |
| Jan 28, 2026 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | -4.90% | 17,804,700 |
| Jan 27, 2026 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | - | 8,960,100 |
| Jan 26, 2026 | 284.00 | 292.00 | 284.00 | 286.00 | 286.00 | -1.38% | 6,477,800 |
| Jan 23, 2026 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | -1.36% | 9,462,400 |
| Jan 22, 2026 | 290.00 | 298.00 | 286.00 | 294.00 | 294.00 | 2.08% | 13,326,200 |
| Jan 21, 2026 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.70% | 16,585,700 |
| Jan 20, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 6,634,200 |
| Jan 19, 2026 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | - | 8,131,600 |
| Jan 15, 2026 | 294.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1.35% | 16,188,300 |
| Jan 14, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 6,546,100 |
| Jan 13, 2026 | 298.00 | 306.00 | 294.00 | 296.00 | 296.00 | 0.68% | 14,823,700 |
| Jan 12, 2026 | 308.00 | 308.00 | 290.00 | 294.00 | 294.00 | -5.16% | 50,519,800 |
| Jan 9, 2026 | 294.00 | 312.00 | 290.00 | 310.00 | 310.00 | 5.44% | 31,326,400 |
| Jan 8, 2026 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 2.08% | 17,639,100 |
| Jan 7, 2026 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | -0.69% | 9,901,600 |
| Jan 6, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 6,591,300 |
| Jan 5, 2026 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 10,543,100 |
| Jan 2, 2026 | 288.00 | 292.00 | 288.00 | 288.00 | 288.00 | - | 9,362,300 |
| Dec 30, 2025 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 7,127,400 |
| Dec 29, 2025 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.70% | 5,149,000 |
| Dec 24, 2025 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | - | 4,735,400 |
| Dec 23, 2025 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 4,482,300 |
| Dec 22, 2025 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | 1.42% | 7,658,900 |
| Dec 19, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -2.76% | 12,501,000 |
| Dec 18, 2025 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 0.69% | 8,631,700 |
| Dec 17, 2025 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.70% | 5,662,600 |
| Dec 16, 2025 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | -0.69% | 7,728,700 |
| Dec 15, 2025 | 282.00 | 294.00 | 282.00 | 288.00 | 288.00 | 2.13% | 39,265,400 |
| Dec 12, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.71% | 10,941,800 |
| Dec 11, 2025 | 296.00 | 302.00 | 280.00 | 280.00 | 280.00 | -5.41% | 61,859,500 |
| Dec 10, 2025 | 302.00 | 314.00 | 292.00 | 296.00 | 296.00 | -2.63% | 69,998,400 |
| Dec 9, 2025 | 302.00 | 320.00 | 296.00 | 304.00 | 304.00 | 2.01% | 89,144,100 |
| Dec 8, 2025 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | - | 22,678,800 |
| Dec 5, 2025 | 298.00 | 306.00 | 296.00 | 298.00 | 298.00 | - | 26,934,700 |
| Dec 4, 2025 | 294.00 | 306.00 | 294.00 | 298.00 | 298.00 | 2.05% | 49,638,300 |
| Dec 3, 2025 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 0.69% | 7,875,000 |
| Dec 2, 2025 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 9,780,800 |
| Dec 1, 2025 | 288.00 | 298.00 | 288.00 | 290.00 | 290.00 | 1.40% | 11,059,800 |
| Nov 28, 2025 | 292.00 | 294.00 | 286.00 | 286.00 | 286.00 | -1.38% | 7,773,200 |
| Nov 27, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -2.68% | 17,241,000 |
| Nov 26, 2025 | 286.00 | 300.00 | 280.00 | 298.00 | 298.00 | 4.93% | 40,132,700 |
| Nov 25, 2025 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | - | 5,469,800 |
| Nov 24, 2025 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 0.71% | 5,103,100 |
| Nov 21, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | - | 6,864,900 |