Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,278.28 +3,952.54 (+6.66%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Semen Baturaja (Persero) Tbk (SMBR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,359,500 |
| 02 May 2024 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 3,059,300 |
| 30 Apr 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1,632,700 |
| 29 Apr 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 910,700 |
| 26 Apr 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 1,812,500 |
| 25 Apr 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 611,300 |
| 24 Apr 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 782,300 |
| 23 Apr 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,455,000 |
| 22 Apr 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 940,300 |
| 19 Apr 2024 | 250.00 | 252.00 | 238.00 | 240.00 | 240.00 | 1,576,700 |
| 18 Apr 2024 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 451,000 |
| 17 Apr 2024 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | 967,800 |
| 16 Apr 2024 | 246.00 | 264.00 | 240.00 | 262.00 | 262.00 | 4,897,300 |
| 05 Apr 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 380,500 |
| 04 Apr 2024 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1,591,900 |
| 03 Apr 2024 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 1,355,800 |
| 02 Apr 2024 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 1,271,700 |
| 01 Apr 2024 | 252.00 | 260.00 | 240.00 | 242.00 | 242.00 | 3,187,000 |
| 28 Mar 2024 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 2,179,300 |
| 27 Mar 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 2,791,000 |
| 26 Mar 2024 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 1,328,400 |
| 25 Mar 2024 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 3,623,500 |
| 22 Mar 2024 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 2,277,200 |
| 21 Mar 2024 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 2,160,900 |
| 20 Mar 2024 | 272.00 | 276.00 | 266.00 | 266.00 | 266.00 | 3,902,300 |
| 19 Mar 2024 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 6,161,600 |
| 18 Mar 2024 | 286.00 | 302.00 | 272.00 | 274.00 | 274.00 | 20,916,100 |
| 15 Mar 2024 | 278.00 | 288.00 | 272.00 | 286.00 | 286.00 | 7,892,500 |
| 14 Mar 2024 | 280.00 | 306.00 | 268.00 | 278.00 | 278.00 | 55,887,000 |
| 13 Mar 2024 | 246.00 | 290.00 | 242.00 | 280.00 | 280.00 | 60,436,600 |
| 08 Mar 2024 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2,007,100 |
| 07 Mar 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 3,155,200 |
| 06 Mar 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 767,700 |
| 05 Mar 2024 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,204,200 |
| 04 Mar 2024 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 387,100 |
| 01 Mar 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,241,400 |
| 29 Feb 2024 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,900,700 |
| 28 Feb 2024 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,412,900 |
| 27 Feb 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 406,100 |
| 26 Feb 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 741,000 |
| 23 Feb 2024 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1,142,100 |
| 22 Feb 2024 | 224.00 | 242.00 | 224.00 | 240.00 | 240.00 | 1,118,000 |
| 21 Feb 2024 | 242.00 | 246.00 | 236.00 | 240.00 | 240.00 | 1,068,300 |
| 20 Feb 2024 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,692,400 |
| 19 Feb 2024 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,018,000 |
| 16 Feb 2024 | 260.00 | 268.00 | 248.00 | 250.00 | 250.00 | 3,291,800 |
| 15 Feb 2024 | 236.00 | 276.00 | 236.00 | 260.00 | 260.00 | 20,705,300 |
| 13 Feb 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,101,100 |
| 12 Feb 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 386,500 |
| 07 Feb 2024 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 2,375,000 |
| 06 Feb 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 543,600 |
| 05 Feb 2024 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 470,200 |
| 02 Feb 2024 | 244.00 | 254.00 | 240.00 | 246.00 | 246.00 | 2,381,300 |
| 01 Feb 2024 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,800,700 |
| 31 Jan 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 888,400 |
| 30 Jan 2024 | 240.00 | 246.00 | 228.00 | 238.00 | 238.00 | 5,824,300 |
| 29 Jan 2024 | 252.00 | 252.00 | 238.00 | 242.00 | 242.00 | 3,062,200 |
| 26 Jan 2024 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,738,200 |
| 25 Jan 2024 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1,906,700 |
| 24 Jan 2024 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 3,440,700 |
| 23 Jan 2024 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | 1,701,700 |
| 22 Jan 2024 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,976,200 |
| 19 Jan 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 418,600 |
| 18 Jan 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 409,300 |
| 17 Jan 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 993,500 |
| 16 Jan 2024 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,418,800 |
| 15 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,046,800 |
| 12 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,065,800 |
| 11 Jan 2024 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | 1,212,200 |
| 10 Jan 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,004,900 |
| 09 Jan 2024 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 2,346,400 |
| 08 Jan 2024 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1,503,400 |
| 05 Jan 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 904,000 |
| 04 Jan 2024 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,351,400 |
| 03 Jan 2024 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 720,200 |
| 02 Jan 2024 | 286.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1,233,700 |
| 29 Dec 2023 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | 2,411,300 |
| 28 Dec 2023 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,746,100 |
| 27 Dec 2023 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 2,351,200 |
| 22 Dec 2023 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 2,154,200 |
| 21 Dec 2023 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 1,877,600 |
| 20 Dec 2023 | 282.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1,957,800 |
| 19 Dec 2023 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 796,400 |
| 18 Dec 2023 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 814,600 |
| 15 Dec 2023 | 278.00 | 286.00 | 278.00 | 278.00 | 278.00 | 1,807,900 |
| 14 Dec 2023 | 278.00 | 280.00 | 272.00 | 278.00 | 278.00 | 722,700 |
| 13 Dec 2023 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 716,600 |
| 12 Dec 2023 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1,286,300 |
| 11 Dec 2023 | 294.00 | 294.00 | 278.00 | 282.00 | 282.00 | 2,888,900 |
| 08 Dec 2023 | 302.00 | 304.00 | 286.00 | 290.00 | 290.00 | 6,342,400 |
| 07 Dec 2023 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 705,100 |
| 06 Dec 2023 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,406,900 |
| 05 Dec 2023 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 1,384,500 |
| 04 Dec 2023 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 1,667,200 |
| 01 Dec 2023 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | 1,637,100 |
| 30 Nov 2023 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 739,200 |
| 29 Nov 2023 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 872,100 |
| 28 Nov 2023 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 390,400 |
| 27 Nov 2023 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 483,600 |
| 24 Nov 2023 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 718,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.