PT Semen Baturaja (Persero) Tbk (IDX:SMBR)
Indonesia
· Delayed Price · Currency is IDR 298.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:SMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 284.00 | 290.00 | 282.00 | 282.00 | 282.00 | -0.70% | 7,959,400 |
| Nov 19, 2025 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 11,720,500 |
| Nov 18, 2025 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | -1.38% | 13,398,100 |
| Nov 17, 2025 | 290.00 | 302.00 | 290.00 | 290.00 | 290.00 | - | 22,950,700 |
| Nov 14, 2025 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 12,863,300 |
| Nov 13, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 7,543,500 |
| Nov 12, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 1.37% | 12,944,500 |
| Nov 11, 2025 | 294.00 | 304.00 | 290.00 | 292.00 | 292.00 | 0.69% | 36,945,400 |
| Nov 10, 2025 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | -3.33% | 26,157,300 |
| Nov 7, 2025 | 292.00 | 310.00 | 288.00 | 300.00 | 300.00 | 2.74% | 91,352,500 |
| Nov 6, 2025 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.39% | 13,459,300 |
| Nov 5, 2025 | 284.00 | 290.00 | 280.00 | 288.00 | 288.00 | 0.70% | 6,058,300 |
| Nov 4, 2025 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 8,246,900 |
| Nov 3, 2025 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | 2.84% | 18,485,800 |
| Oct 31, 2025 | 284.00 | 286.00 | 276.00 | 282.00 | 282.00 | -0.70% | 9,292,300 |
| Oct 30, 2025 | 286.00 | 294.00 | 276.00 | 284.00 | 284.00 | 4.41% | 37,813,500 |
| Oct 29, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 4,411,500 |
| Oct 28, 2025 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1.50% | 4,376,700 |
| Oct 27, 2025 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | -1.48% | 4,733,900 |
| Oct 24, 2025 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | - | 5,863,600 |
| Oct 23, 2025 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 5,354,400 |
| Oct 22, 2025 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 5,477,900 |
| Oct 21, 2025 | 264.00 | 272.00 | 260.00 | 266.00 | 266.00 | 2.31% | 9,372,100 |
| Oct 20, 2025 | 252.00 | 264.00 | 252.00 | 260.00 | 260.00 | 4.00% | 4,385,300 |
| Oct 17, 2025 | 268.00 | 270.00 | 250.00 | 250.00 | 250.00 | -6.72% | 14,163,700 |
| Oct 16, 2025 | 268.00 | 276.00 | 264.00 | 268.00 | 268.00 | 0.75% | 5,531,700 |
| Oct 15, 2025 | 272.00 | 274.00 | 262.00 | 266.00 | 266.00 | -2.21% | 11,724,100 |
| Oct 14, 2025 | 278.00 | 282.00 | 272.00 | 272.00 | 272.00 | -2.16% | 11,185,200 |
| Oct 13, 2025 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | -2.11% | 12,417,300 |
| Oct 10, 2025 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.70% | 6,886,300 |
| Oct 9, 2025 | 288.00 | 294.00 | 284.00 | 286.00 | 286.00 | - | 13,284,300 |
| Oct 8, 2025 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2.14% | 19,902,400 |
| Oct 7, 2025 | 290.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.78% | 14,426,600 |
| Oct 6, 2025 | 290.00 | 300.00 | 286.00 | 288.00 | 288.00 | - | 31,269,000 |
| Oct 3, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 18,025,100 |
| Oct 2, 2025 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.72% | 27,964,400 |
| Oct 1, 2025 | 284.00 | 304.00 | 280.00 | 294.00 | 294.00 | 5.76% | 113,110,200 |
| Sep 30, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | -1.42% | 7,409,800 |
| Sep 29, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 1.44% | 7,641,400 |