Jakarta - Delayed Quote • IDR
PT Semen Baturaja (Persero) Tbk (SMBR.JK)
As of 10:48 AM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 548,000 |
| Apr 25, 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 611,300 |
| Apr 24, 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 782,300 |
| Apr 23, 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,455,000 |
| Apr 22, 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 940,300 |
| Apr 19, 2024 | 250.00 | 252.00 | 238.00 | 240.00 | 240.00 | 1,576,700 |
| Apr 18, 2024 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 451,000 |
| Apr 17, 2024 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | 967,800 |
| Apr 16, 2024 | 246.00 | 264.00 | 240.00 | 262.00 | 262.00 | 4,897,300 |
| Apr 5, 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 380,500 |
| Apr 4, 2024 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1,591,900 |
| Apr 3, 2024 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 1,355,800 |
| Apr 2, 2024 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 1,271,700 |
| Apr 1, 2024 | 252.00 | 260.00 | 240.00 | 242.00 | 242.00 | 3,187,000 |
| Mar 28, 2024 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 2,179,300 |
| Mar 27, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 2,791,000 |
| Mar 26, 2024 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 1,328,400 |
| Mar 25, 2024 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 3,623,500 |
| Mar 22, 2024 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 2,277,200 |
| Mar 21, 2024 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 2,160,900 |
| Mar 20, 2024 | 272.00 | 276.00 | 266.00 | 266.00 | 266.00 | 3,902,300 |
| Mar 19, 2024 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 6,161,600 |
| Mar 18, 2024 | 286.00 | 302.00 | 272.00 | 274.00 | 274.00 | 20,916,100 |
| Mar 15, 2024 | 278.00 | 288.00 | 272.00 | 286.00 | 286.00 | 7,892,500 |
| Mar 14, 2024 | 280.00 | 306.00 | 268.00 | 278.00 | 278.00 | 55,887,000 |
| Mar 13, 2024 | 246.00 | 290.00 | 242.00 | 280.00 | 280.00 | 60,436,600 |
| Mar 8, 2024 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2,007,100 |
| Mar 7, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 3,155,200 |
| Mar 6, 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 767,700 |
| Mar 5, 2024 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,204,200 |
| Mar 4, 2024 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 387,100 |
| Mar 1, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,241,400 |
| Feb 29, 2024 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,900,700 |
| Feb 28, 2024 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,412,900 |
| Feb 27, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 406,100 |
| Feb 26, 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 741,000 |
| Feb 23, 2024 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1,142,100 |
| Feb 22, 2024 | 224.00 | 242.00 | 224.00 | 240.00 | 240.00 | 1,118,000 |
| Feb 21, 2024 | 242.00 | 246.00 | 236.00 | 240.00 | 240.00 | 1,068,300 |
| Feb 20, 2024 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,692,400 |
| Feb 19, 2024 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,018,000 |
| Feb 16, 2024 | 260.00 | 268.00 | 248.00 | 250.00 | 250.00 | 3,291,800 |
| Feb 15, 2024 | 236.00 | 276.00 | 236.00 | 260.00 | 260.00 | 20,705,300 |
| Feb 13, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,101,100 |
| Feb 12, 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 386,500 |
| Feb 7, 2024 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 2,375,000 |
| Feb 6, 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 543,600 |
| Feb 5, 2024 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 470,200 |
| Feb 2, 2024 | 244.00 | 254.00 | 240.00 | 246.00 | 246.00 | 2,381,300 |
| Feb 1, 2024 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,800,700 |
| Jan 31, 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 888,400 |
| Jan 30, 2024 | 240.00 | 246.00 | 228.00 | 238.00 | 238.00 | 5,824,300 |
| Jan 29, 2024 | 252.00 | 252.00 | 238.00 | 242.00 | 242.00 | 3,062,200 |
| Jan 26, 2024 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,738,200 |
| Jan 25, 2024 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1,906,700 |
| Jan 24, 2024 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 3,440,700 |
| Jan 23, 2024 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | 1,701,700 |
| Jan 22, 2024 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,976,200 |
| Jan 19, 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 418,600 |
| Jan 18, 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 409,300 |
| Jan 17, 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 993,500 |
| Jan 16, 2024 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,418,800 |
| Jan 15, 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,046,800 |
| Jan 12, 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,065,800 |
| Jan 11, 2024 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | 1,212,200 |
| Jan 10, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,004,900 |
| Jan 9, 2024 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 2,346,400 |
| Jan 8, 2024 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1,503,400 |
| Jan 5, 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 904,000 |
| Jan 4, 2024 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,351,400 |
| Jan 3, 2024 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 720,200 |
| Jan 2, 2024 | 286.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1,233,700 |
| Dec 29, 2023 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | 2,411,300 |
| Dec 28, 2023 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,746,100 |
| Dec 27, 2023 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 2,351,200 |
| Dec 22, 2023 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 2,154,200 |
| Dec 21, 2023 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 1,877,600 |
| Dec 20, 2023 | 282.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1,957,800 |
| Dec 19, 2023 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 796,400 |
| Dec 18, 2023 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 814,600 |
| Dec 15, 2023 | 278.00 | 286.00 | 278.00 | 278.00 | 278.00 | 1,807,900 |
| Dec 14, 2023 | 278.00 | 280.00 | 272.00 | 278.00 | 278.00 | 722,700 |
| Dec 13, 2023 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 716,600 |
| Dec 12, 2023 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1,286,300 |
| Dec 11, 2023 | 294.00 | 294.00 | 278.00 | 282.00 | 282.00 | 2,888,900 |
| Dec 8, 2023 | 302.00 | 304.00 | 286.00 | 290.00 | 290.00 | 6,342,400 |
| Dec 7, 2023 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 705,100 |
| Dec 6, 2023 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,406,900 |
| Dec 5, 2023 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 1,384,500 |
| Dec 4, 2023 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 1,667,200 |
| Dec 1, 2023 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | 1,637,100 |
| Nov 30, 2023 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 739,200 |
| Nov 29, 2023 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 872,100 |
| Nov 28, 2023 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 390,400 |
| Nov 27, 2023 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 483,600 |
| Nov 24, 2023 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 718,100 |
| Nov 23, 2023 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 469,600 |
| Nov 22, 2023 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 306,000 |
| Nov 21, 2023 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 784,700 |
| Nov 20, 2023 | 318.00 | 322.00 | 312.00 | 314.00 | 314.00 | 1,022,200 |
| Nov 17, 2023 | 312.00 | 318.00 | 308.00 | 318.00 | 318.00 | 1,151,700 |
| Nov 16, 2023 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 683,600 |
| Nov 15, 2023 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | 709,100 |
| Nov 14, 2023 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | 1,049,900 |
| Nov 13, 2023 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1,382,300 |
| Nov 10, 2023 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 328,000 |
| Nov 9, 2023 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 502,600 |
| Nov 8, 2023 | 316.00 | 322.00 | 310.00 | 314.00 | 314.00 | 496,700 |
| Nov 7, 2023 | 322.00 | 330.00 | 314.00 | 316.00 | 316.00 | 1,167,300 |
| Nov 6, 2023 | 312.00 | 322.00 | 312.00 | 320.00 | 320.00 | 1,584,200 |
| Nov 3, 2023 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 623,200 |
| Nov 2, 2023 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 1,157,400 |
| Nov 1, 2023 | 312.00 | 314.00 | 304.00 | 306.00 | 306.00 | 1,487,600 |
| Oct 31, 2023 | 316.00 | 320.00 | 310.00 | 312.00 | 312.00 | 786,200 |
| Oct 30, 2023 | 330.00 | 330.00 | 300.00 | 312.00 | 312.00 | 3,940,500 |
| Oct 27, 2023 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | 1,143,400 |
| Oct 26, 2023 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | 3,049,800 |
| Oct 25, 2023 | 338.00 | 346.00 | 336.00 | 338.00 | 338.00 | 1,449,500 |
| Oct 24, 2023 | 334.00 | 340.00 | 334.00 | 334.00 | 334.00 | 1,014,400 |
| Oct 23, 2023 | 336.00 | 340.00 | 332.00 | 334.00 | 334.00 | 1,787,600 |
| Oct 20, 2023 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 1,349,900 |
| Oct 19, 2023 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 1,456,000 |
| Oct 18, 2023 | 348.00 | 364.00 | 342.00 | 344.00 | 344.00 | 5,483,600 |
| Oct 17, 2023 | 342.00 | 356.00 | 342.00 | 344.00 | 344.00 | 3,526,000 |
| Oct 16, 2023 | 338.00 | 344.00 | 334.00 | 336.00 | 336.00 | 835,900 |
| Oct 13, 2023 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | 2,616,400 |
| Oct 12, 2023 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | 636,000 |
| Oct 11, 2023 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | 499,400 |
| Oct 10, 2023 | 344.00 | 350.00 | 340.00 | 348.00 | 348.00 | 759,200 |
| Oct 9, 2023 | 344.00 | 348.00 | 344.00 | 344.00 | 344.00 | 294,600 |
| Oct 6, 2023 | 346.00 | 352.00 | 338.00 | 342.00 | 342.00 | 1,457,700 |
| Oct 5, 2023 | 342.00 | 350.00 | 336.00 | 340.00 | 340.00 | 1,914,100 |
| Oct 4, 2023 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | 849,600 |
| Oct 3, 2023 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 315,000 |
| Oct 2, 2023 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 996,500 |
| Sep 29, 2023 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 288,000 |
| Sep 27, 2023 | 348.00 | 358.00 | 344.00 | 348.00 | 348.00 | 1,251,400 |
| Sep 26, 2023 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | 497,900 |
| Sep 25, 2023 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 1,776,000 |
| Sep 22, 2023 | 348.00 | 358.00 | 342.00 | 352.00 | 352.00 | 1,371,700 |
| Sep 21, 2023 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | 883,400 |
| Sep 20, 2023 | 348.00 | 352.00 | 346.00 | 346.00 | 346.00 | 1,154,900 |
| Sep 19, 2023 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | 2,397,300 |
| Sep 18, 2023 | 350.00 | 354.00 | 344.00 | 346.00 | 346.00 | 2,990,000 |
| Sep 15, 2023 | 358.00 | 360.00 | 352.00 | 354.00 | 354.00 | 1,816,500 |
| Sep 14, 2023 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 845,800 |
| Sep 13, 2023 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 968,800 |
| Sep 12, 2023 | 376.00 | 376.00 | 362.00 | 362.00 | 362.00 | 1,705,700 |
| Sep 11, 2023 | 360.00 | 368.00 | 358.00 | 366.00 | 366.00 | 1,645,400 |
| Sep 8, 2023 | 358.00 | 364.00 | 356.00 | 360.00 | 360.00 | 1,109,300 |
| Sep 7, 2023 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 642,700 |
| Sep 6, 2023 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 1,993,700 |
| Sep 5, 2023 | 368.00 | 370.00 | 364.00 | 364.00 | 364.00 | 1,278,800 |
| Sep 4, 2023 | 362.00 | 370.00 | 360.00 | 368.00 | 368.00 | 2,760,300 |
| Sep 1, 2023 | 358.00 | 362.00 | 350.00 | 360.00 | 360.00 | 1,462,900 |
| Aug 31, 2023 | 358.00 | 364.00 | 358.00 | 358.00 | 358.00 | 1,609,700 |
| Aug 30, 2023 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 976,700 |
| Aug 29, 2023 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 713,600 |
| Aug 28, 2023 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | 791,800 |
| Aug 25, 2023 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 470,300 |
| Aug 24, 2023 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,697,600 |
| Aug 23, 2023 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 598,500 |
| Aug 22, 2023 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 1,124,700 |
| Aug 21, 2023 | 358.00 | 362.00 | 358.00 | 358.00 | 358.00 | 795,900 |
| Aug 18, 2023 | 356.00 | 366.00 | 354.00 | 358.00 | 358.00 | 3,459,500 |
| Aug 16, 2023 | 370.00 | 370.00 | 354.00 | 356.00 | 356.00 | 6,818,200 |
| Aug 15, 2023 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | 1,142,100 |
| Aug 14, 2023 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 2,126,600 |
| Aug 11, 2023 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | 1,049,200 |
| Aug 10, 2023 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | 1,817,600 |
| Aug 9, 2023 | 372.00 | 376.00 | 368.00 | 368.00 | 368.00 | 1,441,600 |
| Aug 8, 2023 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | 2,234,700 |
| Aug 7, 2023 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1,896,200 |
| Aug 4, 2023 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | 1,669,300 |
| Aug 3, 2023 | 366.00 | 388.00 | 366.00 | 378.00 | 378.00 | 10,051,400 |
| Aug 2, 2023 | 372.00 | 376.00 | 362.00 | 366.00 | 366.00 | 2,910,100 |
| Aug 1, 2023 | 382.00 | 386.00 | 370.00 | 372.00 | 372.00 | 2,755,900 |
| Jul 31, 2023 | 374.00 | 386.00 | 370.00 | 382.00 | 382.00 | 5,723,500 |
| Jul 28, 2023 | 374.00 | 380.00 | 374.00 | 374.00 | 374.00 | 1,535,900 |
| Jul 27, 2023 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 2,396,500 |
| Jul 26, 2023 | 384.00 | 384.00 | 374.00 | 382.00 | 382.00 | 4,074,600 |
| Jul 25, 2023 | 384.00 | 390.00 | 382.00 | 384.00 | 384.00 | 4,065,700 |
| Jul 24, 2023 | 388.00 | 392.00 | 382.00 | 384.00 | 384.00 | 7,362,100 |
| Jul 21, 2023 | 374.00 | 392.00 | 370.00 | 388.00 | 388.00 | 8,854,900 |
| Jul 20, 2023 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 1,881,000 |
| Jul 18, 2023 | 378.00 | 380.00 | 370.00 | 374.00 | 374.00 | 2,417,800 |
| Jul 17, 2023 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | 4,873,700 |
| Jul 14, 2023 | 388.00 | 390.00 | 378.00 | 378.00 | 378.00 | 11,789,100 |
| Jul 13, 2023 | 362.00 | 384.00 | 360.00 | 384.00 | 384.00 | 16,652,500 |
| Jul 12, 2023 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 2,037,700 |
| Jul 11, 2023 | 362.00 | 370.00 | 358.00 | 360.00 | 360.00 | 3,665,700 |
| Jul 10, 2023 | 366.00 | 370.00 | 360.00 | 362.00 | 362.00 | 5,043,300 |
| Jul 7, 2023 | 354.00 | 372.00 | 350.00 | 366.00 | 366.00 | 12,170,600 |
| Jul 6, 2023 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 1,515,500 |
| Jul 5, 2023 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1,629,000 |
| Jul 4, 2023 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 1,526,200 |
| Jul 3, 2023 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 1,394,800 |
| Jun 27, 2023 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | 837,200 |
| Jun 26, 2023 | 358.00 | 360.00 | 354.00 | 354.00 | 354.00 | 1,678,000 |
| Jun 23, 2023 | 354.00 | 362.00 | 350.00 | 356.00 | 356.00 | 2,604,200 |
| Jun 22, 2023 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 760,400 |
| Jun 21, 2023 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 1,112,600 |
| Jun 20, 2023 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | 997,400 |
| Jun 19, 2023 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1,354,900 |
| Jun 16, 2023 | 358.00 | 362.00 | 354.00 | 354.00 | 354.00 | 1,407,400 |
| Jun 15, 2023 | 358.00 | 362.00 | 356.00 | 358.00 | 358.00 | 1,160,300 |
| Jun 14, 2023 | 360.00 | 364.00 | 356.00 | 358.00 | 358.00 | 1,018,800 |
| Jun 13, 2023 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 1,340,000 |
| Jun 12, 2023 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 1,171,300 |
| Jun 9, 2023 | 356.00 | 362.00 | 356.00 | 358.00 | 358.00 | 977,900 |
| Jun 8, 2023 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | 717,400 |
| Jun 7, 2023 | 358.00 | 366.00 | 354.00 | 356.00 | 356.00 | 481,400 |
| Jun 6, 2023 | 348.00 | 360.00 | 346.00 | 354.00 | 354.00 | 1,111,900 |
| Jun 5, 2023 | 348.00 | 352.00 | 342.00 | 348.00 | 348.00 | 1,319,800 |
| May 31, 2023 | 360.00 | 362.00 | 346.00 | 346.00 | 346.00 | 2,771,600 |
| May 30, 2023 | 360.00 | 364.00 | 356.00 | 360.00 | 360.00 | 953,100 |
| May 29, 2023 | 368.00 | 372.00 | 360.00 | 360.00 | 360.00 | 1,965,000 |
| May 26, 2023 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | 990,300 |
| May 25, 2023 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | 699,700 |
| May 24, 2023 | 366.00 | 368.00 | 364.00 | 364.00 | 364.00 | 621,700 |
| May 23, 2023 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1,117,900 |
| May 22, 2023 | 376.00 | 376.00 | 362.00 | 368.00 | 368.00 | 2,269,800 |
| May 19, 2023 | 364.00 | 374.00 | 362.00 | 370.00 | 370.00 | 2,522,300 |
| May 17, 2023 | 1.91 Dividend | |||||
| May 17, 2023 | 362.00 | 366.00 | 356.00 | 362.00 | 362.00 | 1,442,700 |
| May 16, 2023 | 360.00 | 368.00 | 358.00 | 362.00 | 360.09 | 2,238,400 |
| May 15, 2023 | 366.00 | 370.00 | 358.00 | 358.00 | 356.11 | 1,718,200 |
| May 12, 2023 | 364.00 | 376.00 | 364.00 | 366.00 | 364.07 | 2,197,000 |
| May 11, 2023 | 378.00 | 380.00 | 356.00 | 362.00 | 360.09 | 4,592,300 |
| May 10, 2023 | 376.00 | 394.00 | 376.00 | 378.00 | 376.01 | 14,142,500 |
| May 9, 2023 | 352.00 | 374.00 | 352.00 | 374.00 | 372.03 | 9,331,800 |
| May 8, 2023 | 346.00 | 352.00 | 342.00 | 352.00 | 350.14 | 2,712,100 |
| May 5, 2023 | 346.00 | 356.00 | 342.00 | 344.00 | 342.19 | 1,868,300 |
| May 4, 2023 | 344.00 | 348.00 | 342.00 | 344.00 | 342.19 | 1,169,200 |
| May 3, 2023 | 344.00 | 348.00 | 340.00 | 344.00 | 342.19 | 1,370,600 |
| May 2, 2023 | 358.00 | 358.00 | 342.00 | 344.00 | 342.19 | 2,801,500 |
| Apr 28, 2023 | 360.00 | 364.00 | 354.00 | 358.00 | 356.11 | 1,350,000 |
| Apr 27, 2023 | 366.00 | 370.00 | 362.00 | 362.00 | 360.09 | 1,891,800 |
| Apr 26, 2023 | 340.00 | 374.00 | 340.00 | 364.00 | 362.08 | 6,499,000 |
Related Tickers
ITP.SG PT Indocement Tunggal Prakarsa Tbk
0.3780
-3.57%
WTON.JK PT Wijaya Karya Beton Tbk
88.00
0.00%
SMCB.JK PT Solusi Bangun Indonesia Tbk
1,295.00
0.00%
BEBS.JK PT Berkah Beton Sadaya Tbk
50.00
0.00%
INTP.JK PT Indocement Tunggal Prakarsa Tbk
7,600.00
-0.33%
SMGR.JK PT Semen Indonesia (Persero) Tbk
4,680.00
-2.50%
WSBP.JK PT Waskita Beton Precast Tbk
15.00
+7.14%