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
118.00 IDR -5.00 (-4.1%)
Close on Nov 3, 2026
- Day range
- 117.00 – 125.00 IDRNov 3, 2026
- Volume
- 2.01M sharesNov 3, 2026
- Market cap
- 1.17T IDRAt the close on Nov 3, 2026 · price × 9.93B shares outstanding
- 52-week range
- 116.00 – 320.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.44B IDRMedian day 3.19M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SMBR · Home | 118.00 IDR | -5.00 (-4.1%) | 2,012,500 | 123.00 | 125.00 | 117.00 | 123.00 | Close on Nov 3, 2026 |
| Frankfurt:15B | €0.0010 EUR | 0.0000 (0.0%) | — | €0.0010 | €0.0010 | €0.0010 | €0.0010 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:SMBR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 118.00 | -5.00 | -4.1% | 123.00 | 125.00 | 117.00 | 2,012,500 | |
| 123.00 | +3.00 | +2.5% | 119.00 | 123.00 | 117.00 | 1,689,300 | |
| 120.00 | -5.00 | -4.0% | 125.00 | 125.00 | 117.00 | 2,764,200 | |
| 125.00 | -4.00 | -3.1% | 131.00 | 131.00 | 124.00 | 1,503,800 | |
| 129.00 | +3.00 | +2.4% | 127.00 | 129.00 | 125.00 | 1,229,600 | |
| 126.00 | -5.00 | -3.8% | 131.00 | 136.00 | 125.00 | 4,749,900 | |
| 131.00 | +2.00 | +1.6% | 129.00 | 134.00 | 128.00 | 2,304,900 | |
| 129.00 | +1.00 | +0.8% | 128.00 | 134.00 | 128.00 | 2,011,100 | |
| 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 | 8,777,000 | |
| 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 | 0.00 | 0.0% | 150.00 | 152.00 | 145.00 | 3,448,000 | |
| 150.00 | -1.00 | -0.7% | 152.00 | 154.00 | 147.00 | 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 |
- Ticker
- IDX:SMBR
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Material Information or Facts Report The signing of Conditional Merger Agreement ("CMA")
Latest news
Material Information or Facts Report The signing of Conditional Merger Agreement ("CMA")
Nov 1, 2026
Closed 123.00 (+2.5%) on Nov 2, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 28, 2026
Closed 125.00 (-3.1%) on Oct 29, 2026
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
Disclosure of Information on Material Facts Regarding Changes to the Company's Articles of Association
Jun 18, 2026
Closed 162.00 (+4.5%) on Jun 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 19, 2026
Closed 174.00 (-2.8%) on May 20, 2026
Disclosure of Information on Material Facts of Changes in the Management of the Company
May 18, 2026
Closed 179.00 (-4.3%) on May 19, 2026
PT Semen Baturaja (Persero) Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 18 in the last 12 months · 32 in all · newest Nov 2, 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.