PT Semen Baturaja (Persero) Tbk Class B(ID:SMBR)
Rp119.000.00 (0.00%)
ID:SMBR
PT Semen Baturaja (Persero) Tbk Class B historical prices
Rp119.00
At close:0.00 (0.00%)
PT Semen Baturaja (Persero) Tbk Class B (SMBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.00% | 1,048,300 | 0.12 |
| Nov 10, 2026 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | +5.31% | 2,046,500 | 0.24 |
| Nov 09, 2026 | 113.00 | 118.00 | 111.00 | 115.00 | 115.00 | +1.77% | 2,006,400 | 0.24 |
| Nov 06, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | +0.89% | 1,582,500 | 0.18 |
| Nov 05, 2026 | 107.00 | 115.00 | 107.00 | 112.00 | 112.00 | +1.82% | 1,945,000 | 0.22 |
| Nov 04, 2026 | 118.00 | 119.00 | 110.00 | 110.00 | 110.00 | -6.78% | 9,369,700 | 1.09 |
| Nov 03, 2026 | 123.00 | 125.00 | 117.00 | 118.00 | 118.00 | -4.07% | 2,012,500 | 0.23 |
| Nov 02, 2026 | 119.00 | 123.00 | 117.00 | 123.00 | 123.00 | +2.50% | 1,689,300 | 0.20 |
| Oct 30, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | -4.00% | 2,764,200 | 0.32 |
| Oct 29, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.10% | 1,503,800 | 0.17 |
| Oct 28, 2026 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | +2.38% | 1,229,600 | 0.14 |
| Oct 27, 2026 | 131.00 | 136.00 | 125.00 | 126.00 | 126.00 | -3.82% | 4,749,900 | 0.55 |
| Oct 26, 2026 | 129.00 | 134.00 | 128.00 | 131.00 | 131.00 | +1.55% | 2,304,900 | 0.27 |
| Oct 23, 2026 | 128.00 | 134.00 | 128.00 | 129.00 | 129.00 | +0.78% | 2,011,100 | 0.23 |
| Oct 22, 2026 | 122.00 | 137.00 | 121.00 | 128.00 | 128.00 | +2.40% | 4,771,700 | 0.55 |
| Oct 21, 2026 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | -1.57% | 2,420,900 | 0.28 |
| Oct 20, 2026 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | +8.55% | 2,400,900 | 0.27 |
| Oct 19, 2026 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | -5.65% | 5,869,000 | 0.68 |
| Oct 16, 2026 | 141.00 | 141.00 | 124.00 | 124.00 | 124.00 | -14.48% | 8,506,500 | 0.98 |
| Oct 15, 2026 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.68% | 2,269,100 | 0.26 |
| Oct 14, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 1,371,800 | 0.16 |
| Oct 13, 2026 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | 0.00% | 3,448,000 | 0.40 |
| Oct 12, 2026 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | -0.66% | 2,212,500 | 0.26 |
| Oct 09, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.00% | 2,880,000 | 0.33 |
| Oct 08, 2026 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 5,218,700 | 0.61 |
| Oct 07, 2026 | 153.00 | 158.00 | 150.00 | 153.00 | 153.00 | +0.66% | 2,834,300 | 0.33 |
| Oct 06, 2026 | 150.00 | 154.00 | 147.00 | 152.00 | 152.00 | +1.33% | 2,658,700 | 0.31 |
| Oct 05, 2026 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | +2.04% | 1,689,100 | 0.20 |
| Oct 02, 2026 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | 0.00% | 1,923,200 | 0.22 |
| Oct 01, 2026 | 152.00 | 153.00 | 146.00 | 147.00 | 147.00 | -3.92% | 2,207,800 | 0.26 |
| Sep 30, 2026 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | -0.65% | 1,225,600 | 0.14 |
| Sep 29, 2026 | 147.00 | 154.00 | 144.00 | 154.00 | 154.00 | +4.76% | 3,698,200 | 0.42 |
| Sep 28, 2026 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | -4.55% | 4,715,500 | 0.54 |
| Sep 25, 2026 | 163.00 | 166.00 | 151.00 | 154.00 | 154.00 | -5.52% | 5,206,200 | 0.60 |
| Sep 24, 2026 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 2,540,100 | 0.29 |
| Sep 23, 2026 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | +1.20% | 8,010,000 | 0.93 |
| Sep 22, 2026 | 170.00 | 173.00 | 163.00 | 167.00 | 167.00 | -1.76% | 7,412,600 | 0.87 |
| Sep 21, 2026 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.16% | 5,757,700 | 0.68 |
| Sep 18, 2026 | 178.00 | 180.00 | 171.00 | 172.00 | 172.00 | -3.37% | 9,682,000 | 1.15 |
| Sep 17, 2026 | 168.00 | 196.00 | 167.00 | 178.00 | 178.00 | +5.95% | 79,309,500 | 11.04 |
| Sep 16, 2026 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 2,870,000 | 0.39 |
| Sep 15, 2026 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | -1.17% | 2,747,000 | 0.38 |
| Sep 14, 2026 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | -0.58% | 3,189,300 | 0.44 |
| Sep 11, 2026 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | -1.71% | 5,091,200 | 0.71 |
| Sep 10, 2026 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | -1.13% | 8,162,300 | 1.15 |
| Sep 09, 2026 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | +0.57% | 2,405,500 | 0.34 |
| Sep 08, 2026 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | +0.57% | 4,573,000 | 0.64 |
| Sep 07, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -2.78% | 7,357,200 | 1.04 |
| Sep 04, 2026 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | -0.55% | 8,935,700 | 1.28 |
| Sep 03, 2026 | 187.00 | 204.00 | 178.00 | 181.00 | 181.00 | -3.21% | 63,707,900 | 10.56 |
