Stock listing
IDX:SMBR PT Semen Baturaja (Persero) Tbk Saham
Home listing (IDX) of PT Semen Baturaja (Persero) Tbk
Follow PT Semen Baturaja (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:SMBR
128.00 IDR +3.00 (+2.4%)
Close on Oct 22, 2026
- Day range
- 121.00 – 137.00 IDROct 22, 2026
- Volume
- 4.77M sharesOct 22, 2026
- Market cap
- 1.27T IDRAt the close on Oct 22, 2026 · price × 9.93B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SMBR · Home | 128.00 IDR | +3.00 (+2.4%) | 4,771,700 | 122.00 | 137.00 | 121.00 | 125.00 | Close on Oct 22, 2026 |
| Frankfurt:15B | €0.0010 EUR | 0.0000 (0.0%) | — | €0.0010 | €0.0010 | €0.0010 | €0.0010 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:SMBR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 128.00 | +3.00 | +2.4% | 122.00 | 137.00 | 121.00 | 4,771,700 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 128.00 | 123.00 | 2,420,900 | |
| 127.00 | +10.00 | +8.5% | 119.00 | 127.00 | 119.00 | 2,400,900 | |
| 117.00 | -7.00 | -5.6% | 121.00 | 126.00 | 116.00 | 5,869,000 | |
| 124.00 | -21.00 | -14.5% | 141.00 | 141.00 | 124.00 | 8,506,500 | |
| 145.00 | -4.00 | -2.7% | 149.00 | 150.00 | 145.00 | 2,269,100 | |
| 149.00 | -1.00 | -0.7% | 151.00 | 152.00 | 148.00 | 1,371,800 | |
| 150.00 | -1.00 | -0.7% | 150.00 | 152.00 | 145.00 | 3,448,000 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 151.00 | 151.00 | 2,212,500 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 153.00 | 149.00 | 2,880,000 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 156.00 | 150.00 | 5,218,700 | |
| 153.00 | +1.00 | +0.7% | 153.00 | 158.00 | 150.00 | 2,834,300 | |
| 152.00 | +2.00 | +1.3% | 150.00 | 154.00 | 147.00 | 2,658,700 | |
| 150.00 | +3.00 | +2.0% | 149.00 | 151.00 | 147.00 | 1,689,100 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 151.00 | 145.00 | 1,923,200 | |
| 147.00 | -6.00 | -3.9% | 152.00 | 153.00 | 146.00 | 2,207,800 | |
| 153.00 | -1.00 | -0.6% | 154.00 | 156.00 | 151.00 | 1,225,600 | |
| 154.00 | +7.00 | +4.8% | 147.00 | 154.00 | 144.00 | 3,698,200 | |
| 147.00 | -7.00 | -4.5% | 154.00 | 155.00 | 147.00 | 4,715,500 | |
| 154.00 | -9.00 | -5.5% | 163.00 | 166.00 | 151.00 | 5,206,200 | |
| 163.00 | -6.00 | -3.6% | 169.00 | 169.00 | 163.00 | 2,540,100 | |
| 169.00 | +2.00 | +1.2% | 168.00 | 169.00 | 165.00 | 8,010,000 | |
| 167.00 | -3.00 | -1.8% | 170.00 | 173.00 | 163.00 | 7,412,600 | |
| 170.00 | -2.00 | -1.2% | 173.00 | 175.00 | 170.00 | 5,757,700 | |
| 172.00 | -6.00 | -3.4% | 178.00 | 180.00 | 171.00 | 9,682,000 | |
| 178.00 | +10.00 | +6.0% | 168.00 | 196.00 | 167.00 | 79,309,500 | |
| 168.00 | -1.00 | -0.6% | 167.00 | 170.00 | 167.00 | 2,870,000 | |
| 169.00 | -2.00 | -1.2% | 175.00 | 175.00 | 168.00 | 2,747,000 | |
| 171.00 | -1.00 | -0.6% | 171.00 | 173.00 | 168.00 | 3,189,300 | |
| 172.00 | -3.00 | -1.7% | 174.00 | 175.00 | 169.00 | 5,091,200 | |
| 175.00 | -2.00 | -1.1% | 175.00 | 180.00 | 175.00 | 8,162,300 | |
| 177.00 | +1.00 | +0.6% | 178.00 | 179.00 | 175.00 | 2,405,500 | |
| 176.00 | +1.00 | +0.6% | 176.00 | 180.00 | 176.00 | 4,573,000 | |
| 175.00 | -5.00 | -2.8% | 181.00 | 181.00 | 175.00 | 7,357,200 | |
| 180.00 | -1.00 | -0.6% | 184.00 | 184.00 | 178.00 | 8,935,700 | |
| 181.00 | -6.00 | -3.2% | 187.00 | 204.00 | 178.00 | 63,707,900 | |
| 187.00 | -5.00 | -2.6% | 194.00 | 195.00 | 184.00 | 14,261,100 | |
| 192.00 | +29.00 | +17.8% | 163.00 | 208.00 | 160.00 | 158,265,200 | |
| 163.00 | 0.00 | 0.0% | 164.00 | 166.00 | 162.00 | 4,104,900 | |
| 163.00 | +2.00 | +1.2% | 164.00 | 165.00 | 160.00 | 4,715,300 | |
| 161.00 | -1.00 | -0.6% | 159.00 | 163.00 | 157.00 | 4,635,600 | |
| 162.00 | -8.00 | -4.7% | 170.00 | 170.00 | 161.00 | 6,069,200 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 171.00 | 168.00 | 1,773,900 | |
| 170.00 | +3.00 | +1.8% | 168.00 | 173.00 | 166.00 | 3,812,000 | |
| 167.00 | +1.00 | +0.6% | 166.00 | 168.00 | 165.00 | 3,837,100 | |
| 166.00 | -1.00 | -0.6% | 167.00 | 168.00 | 165.00 | 1,681,600 | |
| 167.00 | 0.00 | 0.0% | 168.00 | 169.00 | 164.00 | 6,627,200 | |
| 167.00 | 0.00 | 0.0% | 167.00 | 167.00 | 167.00 | 0 | |
| 167.00 | +1.00 | +0.6% | 166.00 | 170.00 | 165.00 | 2,973,600 | |
| 166.00 | -2.00 | -1.2% | 168.00 | 168.00 | 165.00 | 2,925,000 | |
| 168.00 | +3.00 | +1.8% | 165.00 | 169.00 | 164.00 | 1,739,300 | |
| 165.00 | -3.00 | -1.8% | 168.00 | 176.00 | 165.00 | 10,747,000 | |
| 168.00 | -2.00 | -1.2% | 171.00 | 172.00 | 167.00 | 2,691,000 | |
| 170.00 | -1.00 | -0.6% | 171.00 | 171.00 | 167.00 | 3,305,900 | |
| 171.00 | +3.00 | +1.8% | 170.00 | 174.00 | 166.00 | 3,729,300 | |
| 168.00 | +3.00 | +1.8% | 165.00 | 169.00 | 163.00 | 2,723,000 | |
| 165.00 | +3.00 | +1.9% | 165.00 | 171.00 | 162.00 | 5,497,600 | |
| 162.00 | -1.00 | -0.6% | 163.00 | 166.00 | 161.00 | 936,400 | |
| 163.00 | +2.00 | +1.2% | 161.00 | 166.00 | 161.00 | 2,559,400 | |
| 161.00 | +2.00 | +1.3% | 159.00 | 162.00 | 159.00 | 2,062,500 | |
| 159.00 | -3.00 | -1.9% | 162.00 | 162.00 | 156.00 | 2,054,600 | |
| 162.00 | +2.00 | +1.3% | 161.00 | 162.00 | 157.00 | 3,392,400 | |
| 160.00 | +2.00 | +1.3% | 159.00 | 162.00 | 156.00 | 1,848,800 | |
| 158.00 | -10.00 | -6.0% | 166.00 | 166.00 | 156.00 | 4,226,100 | |
| 168.00 | +2.00 | +1.2% | 170.00 | 172.00 | 164.00 | 7,511,200 | |
| 166.00 | +2.00 | +1.2% | 165.00 | 170.00 | 164.00 | 2,344,600 |
- Ticker
- IDX:SMBR
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 151.00 (-1.3%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 2, 2026
Closed 147.00 (0.0%) on Oct 2, 2026
Explanation on Request for Explanation of the Exchange
Sep 3, 2026
Closed 180.00 (-0.6%) on Sep 4, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 31, 2026
Closed 163.00 (0.0%) on Aug 31, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 16, 2026
Closed 157.00 (+1.9%) on Jul 17, 2026
PT Semen Baturaja (Persero) Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 18 in the last 12 months · 30 in all · newest Oct 8, 2026 · oldest 2023
Where PT Semen Baturaja (Persero) Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SMBR · Home listing · This page | IDX | Indonesia | IDR |
| LS Exchange:A1W8PV | LS Exchange | Germany | EUR |
| Stuttgart:15B | Stuttgart | Germany | EUR |
| Frankfurt:15B | Frankfurt | Germany | EUR |
| Lang & Schwarz:A1W8PV | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Semen Baturaja (Persero) Tbk.