Efek Terdaftar

Semen Baturaja (Persero) Tbk. PT

Security name
Semen Baturaja (Persero) Tbk.
Issuer
Semen Baturaja (Persero) Tbk. PT
ISIN Code
ID1000127806
Short Code
SMBR
Type
Saham Biasa
Listing Date
28 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
9,837,678,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CEMENT
Number of Securities
9,932,534,336 (Total)
As of 11 May 2021
24.49% Scripless = 2,432,534,236.000
Local Percentage
24.24%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 288 280 282 28,661 812,946,000 498
19 May 2020 0 288 282 282 22,625 643,420,400 411
20 May 2020 0 286 278 282 15,957 448,596,800 333
26 May 2020 0 294 282 286 25,696 735,369,200 541
27 May 2020 0 290 284 286 22,176 634,622,400 372
28 May 2020 0 298 286 288 76,541 2,229,733,000 879
29 May 2020 0 296 286 288 58,134 1,691,190,600 987
02 Jun 2020 0 296 284 288 120,961 3,488,416,600 1,196
03 Jun 2020 0 330 288 320 764,857 24,173,397,000 5,538
04 Jun 2020 0 330 302 306 270,422 8,510,325,400 2,737
05 Jun 2020 0 318 302 316 75,392 2,348,060,000 1,135
08 Jun 2020 0 346 318 328 380,382 12,619,070,000 3,072
09 Jun 2020 0 376 316 334 809,405 28,208,829,800 6,460
10 Jun 2020 0 344 312 316 225,829 7,395,723,600 3,139
11 Jun 2020 0 318 298 304 58,244 1,783,562,800 1,046
12 Jun 2020 0 302 284 296 110,201 3,215,159,200 1,339
15 Jun 2020 0 314 292 298 104,006 3,149,922,200 1,327
16 Jun 2020 0 342 300 334 575,046 18,985,871,800 5,991
17 Jun 2020 0 336 318 324 116,480 3,790,848,800 1,774
18 Jun 2020 0 326 316 316 74,063 2,361,625,400 1,080
19 Jun 2020 0 326 310 314 42,300 1,340,573,400 694
22 Jun 2020 0 318 308 308 35,863 1,115,202,400 625
23 Jun 2020 0 318 302 310 36,303 1,121,379,000 656
24 Jun 2020 0 334 312 314 269,144 8,684,646,200 3,317
25 Jun 2020 0 324 306 310 72,656 2,288,231,000 1,041
26 Jun 2020 0 322 310 312 32,141 1,008,107,000 515
29 Jun 2020 0 314 306 312 43,785 1,356,656,600 538
30 Jun 2020 0 318 304 308 51,585 1,600,630,400 678
01 Jul 2020 0 312 304 310 35,859 1,107,219,400 505
02 Jul 2020 0 324 306 316 184,236 5,813,140,600 1,861
03 Jul 2020 0 328 314 314 116,343 3,717,222,800 1,835
06 Jul 2020 0 320 310 312 64,015 2,003,113,800 719
07 Jul 2020 0 316 308 310 38,997 1,208,587,400 640
08 Jul 2020 0 316 308 312 50,128 1,569,711,800 614
09 Jul 2020 0 318 312 316 65,712 2,071,819,000 676
10 Jul 2020 0 344 314 324 685,368 22,680,810,800 5,744
13 Jul 2020 0 336 326 328 140,049 4,625,726,000 1,373
14 Jul 2020 0 410 322 410 2,300,511 88,641,476,600 13,504
15 Jul 2020 0 432 382 382 741,456 29,850,413,400 3,891
16 Jul 2020 0 386 356 376 1,066,069 39,722,985,000 7,793
17 Jul 2020 0 382 364 366 199,609 7,423,516,400 2,172
20 Jul 2020 0 388 360 370 459,120 17,220,933,000 4,250
21 Jul 2020 0 424 370 406 2,080,687 84,076,010,800 15,965
22 Jul 2020 0 426 392 410 877,390 35,921,144,200 7,368
23 Jul 2020 0 510 414 510 3,722,833 180,997,272,800 25,111
24 Jul 2020 0 630 476 478 2,287,514 122,265,091,900 19,364
27 Jul 2020 0 478 450 456 336,267 15,479,831,800 3,622
28 Jul 2020 0 570 456 545 2,633,617 142,442,185,700 19,902
29 Jul 2020 0 555 510 510 731,558 37,692,249,500 5,119
30 Jul 2020 0 535 486 492 613,258 31,167,676,100 6,519
03 Aug 2020 0 500 458 458 422,715 19,933,529,400 4,482
04 Aug 2020 0 484 450 470 281,765 13,251,294,400 3,370
05 Aug 2020 0 560 466 545 1,708,258 89,392,036,500 14,183
06 Aug 2020 0 585 520 520 1,744,052 96,076,054,000 15,346
07 Aug 2020 0 555 505 525 592,699 31,466,552,500 6,053
10 Aug 2020 0 535 515 515 209,591 10,992,541,500 2,404
11 Aug 2020 0 530 510 520 136,771 7,101,123,500 1,880
12 Aug 2020 0 540 510 515 118,644 6,130,504,500 1,607
13 Aug 2020 0 525 492 498 179,777 9,028,549,400 2,387
14 Aug 2020 0 540 492 515 550,853 28,825,804,200 6,016
18 Aug 2020 0 530 515 525 162,133 8,477,554,000 2,139
19 Aug 2020 0 525 510 515 74,177 3,841,093,500 1,129
24 Aug 2020 0 530 515 530 118,743 6,213,945,500 1,465
25 Aug 2020 0 650 530 595 2,289,522 138,958,665,500 18,130
26 Aug 2020 0 660 565 615 1,576,548 98,049,986,500 12,245
27 Aug 2020 0 650 605 605 463,825 28,988,668,500 4,786
28 Aug 2020 0 620 605 605 115,177 7,021,849,000 1,603
31 Aug 2020 0 625 565 575 373,403 21,973,093,000 3,787
01 Sep 2020 0 625 560 600 393,063 23,654,608,500 4,213
02 Sep 2020 0 620 595 595 175,694 10,577,385,500 1,999
03 Sep 2020 0 605 580 600 96,546 5,699,253,500 1,308
04 Sep 2020 0 615 570 595 273,758 16,363,927,500 2,661
07 Sep 2020 0 600 585 590 58,281 3,448,614,000 908
08 Sep 2020 0 610 590 590 116,462 6,954,882,000 1,574
09 Sep 2020 0 590 550 550 345,542 19,341,723,500 3,448
10 Sep 2020 0 550 515 515 58,174 3,005,586,000 669
11 Sep 2020 0 545 480 525 636,086 31,837,654,600 4,409
14 Sep 2020 0 555 525 555 277,412 15,047,079,500 2,327
15 Sep 2020 0 570 530 535 271,226 14,994,258,500 2,694
16 Sep 2020 0 545 525 525 54,049 2,870,199,000 942
17 Sep 2020 0 535 494 498 185,112 9,333,878,000 2,079
18 Sep 2020 0 515 490 505 165,143 8,325,904,200 1,773
21 Sep 2020 0 510 480 482 106,725 5,258,700,100 1,624
22 Sep 2020 0 480 452 452 152,603 7,067,134,600 2,061
23 Sep 2020 0 466 422 428 361,856 15,628,546,400 3,040
24 Sep 2020 0 422 400 410 147,761 6,033,639,400 1,614
25 Sep 2020 0 505 410 500 1,873,008 89,578,214,700 15,619
28 Sep 2020 0 520 466 468 603,680 29,381,057,500 6,540
29 Sep 2020 0 484 444 452 183,340 8,520,282,000 2,514
30 Sep 2020 0 490 444 460 268,915 12,610,599,200 3,812
01 Oct 2020 0 480 462 470 121,101 5,686,223,400 1,548
02 Oct 2020 0 494 454 464 353,644 16,810,247,600 4,426
05 Oct 2020 0 478 462 468 150,938 7,066,192,200 1,556
06 Oct 2020 0 484 468 476 166,749 7,927,775,000 1,608
07 Oct 2020 0 505 468 490 427,326 21,013,446,900 3,753
08 Oct 2020 0 498 484 488 141,120 6,931,093,600 1,557
09 Oct 2020 0 494 482 486 101,586 4,943,471,600 1,120
12 Oct 2020 0 510 486 505 386,707 19,337,953,400 3,764
13 Oct 2020 0 515 496 510 304,522 15,387,840,000 3,163
14 Oct 2020 0 560 500 540 844,514 45,685,042,000 7,533
15 Oct 2020 0 550 510 510 262,253 13,692,272,000 3,111
16 Oct 2020 0 520 505 505 86,782 4,432,559,000 1,250
19 Oct 2020 0 525 505 515 76,802 3,944,948,000 1,033
20 Oct 2020 0 525 500 505 123,525 6,328,707,000 1,630
21 Oct 2020 0 520 500 505 56,723 2,877,811,500 968
22 Oct 2020 0 505 492 496 99,259 4,928,313,300 1,799
23 Oct 2020 0 525 496 505 181,878 9,284,602,400 2,438
26 Oct 2020 0 525 505 510 132,829 6,832,697,500 1,616
27 Oct 2020 0 510 500 500 57,228 2,877,497,500 893
02 Nov 2020 0 500 480 494 56,153 2,762,451,000 1,012
03 Nov 2020 0 510 496 498 51,757 2,591,979,600 774
04 Nov 2020 0 510 492 494 88,055 4,404,144,400 1,314
05 Nov 2020 0 525 498 515 251,567 12,834,361,000 2,807
06 Nov 2020 0 525 505 510 110,925 5,698,783,500 1,733
09 Nov 2020 0 520 510 515 101,613 5,224,252,000 1,201
10 Nov 2020 0 530 510 520 187,713 9,778,834,500 2,083
11 Nov 2020 0 585 520 560 1,040,544 58,289,298,500 9,505
12 Nov 2020 0 595 550 555 659,386 37,836,004,000 6,150
13 Nov 2020 0 575 550 565 126,120 7,084,693,000 1,357
16 Nov 2020 0 585 560 560 224,002 12,821,301,000 2,222
17 Nov 2020 0 590 555 560 416,297 23,652,168,000 2,802
18 Nov 2020 0 590 565 590 330,256 19,127,719,500 2,604
19 Nov 2020 0 680 595 645 1,461,256 94,349,526,000 12,127
20 Nov 2020 0 670 630 645 311,052 20,001,303,500 3,012
23 Nov 2020 0 805 655 795 3,011,600 232,735,363,500 25,394
24 Nov 2020 0 985 810 985 2,955,309 273,046,536,000 30,439
25 Nov 2020 0 1,140 920 985 2,695,663 277,682,945,500 29,988
26 Nov 2020 0 1,030 955 990 483,074 48,191,730,000 7,432
27 Nov 2020 0 1,045 965 1,015 756,052 76,165,075,500 8,620
30 Nov 2020 0 1,025 945 955 536,220 52,347,678,500 7,093
01 Dec 2020 0 1,025 930 980 818,010 80,450,879,500 8,181
02 Dec 2020 0 1,055 960 1,050 1,211,264 123,413,413,000 13,098
03 Dec 2020 0 1,090 1,000 1,015 833,962 86,759,751,500 12,199
04 Dec 2020 0 1,035 990 1,010 301,925 30,572,648,000 4,103
07 Dec 2020 0 1,250 1,020 1,230 3,703,515 421,656,277,000 36,835
08 Dec 2020 0 1,370 1,155 1,200 3,262,413 413,604,350,000 41,689
10 Dec 2020 0 1,260 1,160 1,175 743,549 89,286,255,000 11,492
11 Dec 2020 0 1,280 1,175 1,230 990,368 122,300,478,000 13,959
14 Dec 2020 0 1,265 1,220 1,225 382,695 47,448,916,000 5,965
15 Dec 2020 0 1,265 1,190 1,205 370,573 45,313,287,000 6,145
16 Dec 2020 0 1,260 1,210 1,225 362,271 44,638,497,000 5,699
17 Dec 2020 0 1,340 1,230 1,300 1,629,658 211,388,553,500 18,586
18 Dec 2020 0 1,350 1,285 1,295 540,519 70,780,698,500 8,321
21 Dec 2020 0 1,330 1,285 1,290 427,402 55,532,430,500 5,600
22 Dec 2020 0 1,295 1,200 1,200 578,933 71,681,535,500 9,505
23 Dec 2020 0 1,220 1,120 1,125 801,637 91,687,309,500 10,123
28 Dec 2020 0 1,155 1,065 1,085 525,510 57,809,646,500 7,781
29 Dec 2020 0 1,215 1,070 1,125 815,831 94,042,924,000 11,502
30 Dec 2020 0 1,175 1,050 1,065 492,001 53,985,054,500 7,670
04 Jan 2021 0 1,075 995 1,060 405,880 41,683,954,000 6,444
05 Jan 2021 0 1,140 1,040 1,095 389,635 43,052,858,500 6,187
06 Jan 2021 0 1,125 1,020 1,050 373,033 39,749,166,000 5,383
07 Jan 2021 0 1,115 1,055 1,090 277,831 30,402,081,500 4,520
08 Jan 2021 0 1,140 1,095 1,105 303,660 33,872,090,000 4,592
11 Jan 2021 0 1,165 1,095 1,135 309,341 35,185,153,000 4,582
12 Jan 2021 0 1,185 1,125 1,170 459,178 53,346,057,000 6,790
13 Jan 2021 0 1,230 1,150 1,175 594,442 70,709,896,500 8,678
14 Jan 2021 0 1,285 1,150 1,195 1,056,114 129,719,194,000 14,328
15 Jan 2021 0 1,235 1,120 1,140 599,391 69,721,140,500 8,992
18 Jan 2021 0 1,220 1,100 1,155 685,654 80,497,355,500 10,589
19 Jan 2021 0 1,180 1,075 1,075 457,156 49,943,554,000 7,732
20 Jan 2021 0 1,090 1,000 1,075 400,836 41,763,225,000 6,557
21 Jan 2021 0 1,110 1,070 1,080 181,349 19,725,813,500 3,073
22 Jan 2021 0 1,085 1,005 1,005 395,622 40,266,430,000 6,949
25 Jan 2021 0 995 935 935 307,463 29,007,571,500 5,342
26 Jan 2021 0 915 870 870 357,177 31,561,102,000 5,658
27 Jan 2021 0 915 810 900 763,056 64,441,136,500 9,295
28 Jan 2021 0 930 840 840 364,664 32,157,824,500 6,921
29 Jan 2021 0 890 785 805 285,193 23,074,194,000 4,603
01 Feb 2021 0 910 765 910 419,968 35,100,238,500 5,575
02 Feb 2021 0 935 850 860 300,371 26,762,809,500 4,951
03 Feb 2021 0 915 850 880 136,654 12,027,823,000 2,546
04 Feb 2021 0 945 875 900 366,462 33,331,776,000 4,827
05 Feb 2021 0 925 880 910 105,083 9,532,914,000 2,079
08 Feb 2021 0 995 915 965 264,575 25,404,383,500 5,020
09 Feb 2021 0 1,000 910 925 275,894 26,427,119,500 4,995
10 Feb 2021 0 950 900 940 95,061 8,840,605,500 1,915
11 Feb 2021 0 970 925 940 67,813 6,410,439,000 1,332
15 Feb 2021 0 985 940 975 120,966 11,685,767,000 2,384
16 Feb 2021 0 1,040 975 1,025 401,503 40,576,094,000 6,957
17 Feb 2021 0 1,030 955 955 373,466 36,657,068,500 6,981
18 Feb 2021 0 995 955 975 223,155 21,773,138,500 4,223
19 Feb 2021 0 970 935 955 125,361 11,861,229,000 2,728
22 Feb 2021 0 980 950 965 114,850 11,111,820,500 1,994
23 Feb 2021 0 980 950 970 52,481 5,074,219,000 1,215
24 Feb 2021 0 980 935 955 128,686 12,291,065,500 2,289
25 Feb 2021 0 970 955 960 77,259 7,424,952,500 1,303
26 Feb 2021 0 970 925 950 117,170 11,099,365,500 2,196
01 Mar 2021 0 1,065 940 1,040 1,206,529 124,498,066,000 18,652
02 Mar 2021 0 1,080 1,015 1,015 629,842 66,051,416,500 12,671
03 Mar 2021 0 1,030 995 995 168,505 16,900,394,500 3,744
04 Mar 2021 0 1,005 930 940 307,758 29,299,774,500 6,744
05 Mar 2021 0 985 900 955 196,584 18,596,458,500 3,680
08 Mar 2021 0 985 940 945 77,725 7,432,567,000 1,970
09 Mar 2021 0 960 925 940 98,888 9,315,750,500 2,487
10 Mar 2021 0 955 925 935 59,544 5,581,938,500 1,495
12 Mar 2021 0 960 935 960 70,842 6,740,278,000 1,543
15 Mar 2021 0 990 960 965 110,942 10,766,959,000 2,320
16 Mar 2021 0 980 950 955 79,355 7,681,674,000 1,866
17 Mar 2021 0 975 955 965 59,491 5,755,270,500 1,322
18 Mar 2021 0 1,020 970 985 263,071 26,212,259,500 4,781
19 Mar 2021 0 990 965 975 56,733 5,526,749,000 1,485
22 Mar 2021 0 990 955 960 46,582 4,507,974,000 1,226
23 Mar 2021 0 970 935 935 67,799 6,413,849,500 1,759
24 Mar 2021 0 935 905 905 78,764 7,212,630,500 2,123
25 Mar 2021 0 910 845 855 232,987 20,104,259,500 4,118
26 Mar 2021 0 890 840 885 84,816 7,388,628,500 1,805
29 Mar 2021 0 910 885 885 48,448 4,331,160,500 1,342
30 Mar 2021 0 890 835 835 72,254 6,163,926,500 1,936
31 Mar 2021 0 845 780 820 139,155 11,228,427,000 2,560
01 Apr 2021 0 845 810 825 42,630 3,529,911,500 914
05 Apr 2021 0 840 810 815 37,689 3,105,711,500 821
06 Apr 2021 0 835 805 835 28,771 2,375,706,500 817
07 Apr 2021 0 860 835 855 51,303 4,365,378,500 1,237
08 Apr 2021 0 870 855 870 41,713 3,607,162,000 1,060
09 Apr 2021 0 895 865 875 56,078 4,925,855,000 1,261
12 Apr 2021 0 885 820 825 64,276 5,371,434,000 1,413
13 Apr 2021 0 830 790 825 40,889 3,326,782,000 1,046
14 Apr 2021 0 840 815 830 37,857 3,135,507,000 825
15 Apr 2021 0 875 825 865 124,793 10,604,959,500 2,392
16 Apr 2021 0 875 835 835 93,257 7,888,532,000 2,179
19 Apr 2021 0 845 820 825 28,540 2,367,038,500 850
20 Apr 2021 0 840 820 830 20,082 1,669,648,000 506
21 Apr 2021 0 830 820 825 19,823 1,634,468,500 563
22 Apr 2021 0 835 810 815 24,088 1,977,613,500 672
23 Apr 2021 0 820 800 805 28,985 2,341,381,500 840
26 Apr 2021 0 825 800 800 24,254 1,961,388,500 735
27 Apr 2021 0 810 795 795 29,375 2,349,099,000 813
28 Apr 2021 0 810 790 790 29,003 2,309,153,000 846
29 Apr 2021 0 815 790 815 47,517 3,849,731,000 1,003
30 Apr 2021 0 830 810 815 37,877 3,100,958,000 906
03 May 2021 0 825 790 795 50,619 4,056,422,000 1,015
04 May 2021 0 805 790 800 26,901 2,147,049,500 580
05 May 2021 0 820 795 795 35,882 2,880,387,000 888
06 May 2021 0 820 795 805 59,505 4,800,849,500 1,044
07 May 2021 0 820 775 785 83,365 6,603,041,500 1,593
10 May 2021 0 795 770 785 67,867 5,305,819,000 1,540
11 May 2021 0 790 770 775 32,645 2,538,016,000 823

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (10000000 SMBR : 6200695 IDR) 13 Aug 2020 18 Aug 2020 04 Sep 2020 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 06 Apr 2020 29 Apr 2020 Active
Cash Dividend (1 SMBR : 1.91 IDR) 24 May 2019 28 May 2019 19 Jun 2019 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active
Proxy Voting   - 28 Feb 2019 25 Mar 2019 Active
Proxy Voting   - 02 Oct 2018 25 Oct 2018 Active
Cash Dividend (1 SMBR : 3.6939 IDR) 07 Mar 2018 12 Mar 2018 29 Mar 2018 Active
Proxy Voting   - 05 Feb 2018 28 Feb 2018 Active
Cash Dividend (1 SMBR : 6.5841 IDR) 05 May 2017 10 May 2017 31 May 2017 Active
Proxy Voting   - 04 Apr 2017 27 Apr 2017 Active
Cash Dividend (1 SMBR : 9 IDR) 18 Apr 2016 21 Apr 2016 13 May 2016 Active
Proxy Voting   - 17 Mar 2016 11 Apr 2016 Active
Cash Dividend (1 SMBR : 8.34385 IDR) 08 Apr 2015 13 Apr 2015 30 Apr 2015 Active
Proxy Voting   - 06 Mar 2015 31 Mar 2015 Active
Cash Dividend (1 SMBR : 7.9334 IDR) 15 Apr 2014 21 Apr 2014 05 May 2014 Active
Proxy Voting   - 06 Mar 2014 24 Mar 2014 Active