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 21 Jan 2022
24.49% Scripless = 2,432,534,236.000
Local Percentage
24.23%
Foreign Percentage
0.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 790 725 725 96,954 7,180,779,000 2,158
18 May 2021 0 735 690 720 75,965 5,342,383,000 1,511
19 May 2021 0 720 695 700 32,566 2,287,578,000 668
20 May 2021 0 710 670 700 24,596 1,719,038,500 626
21 May 2021 0 715 670 675 45,949 3,163,799,000 1,021
24 May 2021 0 685 630 635 84,559 5,448,196,000 1,575
25 May 2021 0 700 620 700 186,094 12,416,925,000 3,437
27 May 2021 0 715 695 705 87,433 6,165,225,000 1,907
28 May 2021 0 710 685 690 48,567 3,370,205,500 1,045
31 May 2021 0 710 675 695 24,069 1,682,741,000 690
02 Jun 2021 0 740 660 735 77,803 5,650,933,000 1,553
03 Jun 2021 0 740 700 720 39,189 2,856,816,000 927
04 Jun 2021 0 730 675 715 26,148 1,888,298,500 652
07 Jun 2021 0 730 695 695 31,929 2,263,376,000 759
08 Jun 2021 0 710 685 690 31,075 2,156,609,500 668
09 Jun 2021 0 700 680 690 22,174 1,531,256,500 590
10 Jun 2021 0 695 680 685 28,964 1,987,936,500 718
11 Jun 2021 0 715 675 690 67,396 4,703,563,000 1,189
14 Jun 2021 0 705 680 680 22,337 1,538,481,500 675
15 Jun 2021 0 690 670 670 17,352 1,172,732,500 543
16 Jun 2021 0 675 650 655 33,004 2,178,205,500 795
17 Jun 2021 0 660 630 635 50,944 3,251,355,000 986
18 Jun 2021 0 640 600 615 57,558 3,528,731,000 1,240
21 Jun 2021 0 635 590 610 70,760 4,313,443,000 1,133
22 Jun 2021 0 665 610 660 88,383 5,686,640,000 1,563
23 Jun 2021 0 670 635 635 50,107 3,229,825,000 1,276
24 Jun 2021 0 665 615 635 74,617 4,771,645,000 1,274
25 Jun 2021 0 670 630 640 61,163 3,976,059,000 1,503
28 Jun 2021 0 650 620 620 31,603 1,994,037,000 828
29 Jun 2021 0 645 615 625 43,452 2,721,111,500 987
30 Jun 2021 0 630 610 615 24,619 1,520,725,500 529
01 Jul 2021 0 625 605 605 16,117 990,105,500 525
02 Jul 2021 0 620 605 610 17,403 1,066,505,500 387
05 Jul 2021 0 625 600 600 23,436 1,421,990,500 562
06 Jul 2021 0 615 600 605 27,547 1,668,308,000 560
07 Jul 2021 0 620 595 595 33,084 2,006,918,000 803
08 Jul 2021 0 610 595 595 25,134 1,506,569,000 617
09 Jul 2021 0 605 580 590 26,040 1,535,727,500 883
12 Jul 2021 0 595 580 580 25,273 1,477,004,000 839
13 Jul 2021 0 590 555 560 41,084 2,316,965,500 1,080
14 Jul 2021 0 590 545 555 53,007 2,996,632,000 1,095
15 Jul 2021 0 565 550 555 17,049 946,344,500 461
16 Jul 2021 0 580 555 575 36,233 2,065,340,000 680
19 Jul 2021 0 585 560 570 15,653 893,660,500 473
21 Jul 2021 0 630 565 620 124,164 7,536,062,500 2,499
22 Jul 2021 0 645 620 630 67,112 4,238,524,000 1,300
23 Jul 2021 0 635 610 620 26,512 1,639,075,500 691
26 Jul 2021 0 630 605 610 19,506 1,194,779,000 495
27 Jul 2021 0 620 600 605 17,857 1,089,002,000 463
28 Jul 2021 0 610 590 590 22,810 1,362,613,000 602
29 Jul 2021 0 600 580 595 26,466 1,554,487,000 600
30 Jul 2021 0 600 580 585 50,000 2,945,884,500 562
02 Aug 2021 0 595 570 585 14,094 823,298,000 467
03 Aug 2021 0 690 580 625 362,774 23,458,777,500 5,455
04 Aug 2021 0 650 625 630 91,005 5,793,496,500 1,914
05 Aug 2021 0 675 630 650 135,391 8,872,899,000 2,749
06 Aug 2021 0 675 630 635 70,307 4,536,009,000 1,654
09 Aug 2021 0 650 615 615 57,102 3,592,783,000 1,241
10 Aug 2021 0 620 590 605 32,845 1,977,554,000 925
12 Aug 2021 0 640 605 640 68,316 4,306,161,500 1,490
13 Aug 2021 0 650 620 625 30,159 1,905,375,500 897
16 Aug 2021 0 630 605 610 32,226 1,987,849,500 849
18 Aug 2021 0 640 600 630 53,274 3,314,232,500 1,207
19 Aug 2021 0 645 600 610 69,037 4,292,872,500 1,525
20 Aug 2021 0 620 590 615 45,237 2,734,888,500 1,036
23 Aug 2021 0 650 610 640 80,564 5,146,792,000 1,766
24 Aug 2021 0 680 640 665 203,030 13,493,038,000 4,268
25 Aug 2021 0 705 650 655 209,967 14,311,311,500 4,585
26 Aug 2021 0 670 625 630 64,959 4,195,175,500 1,466
27 Aug 2021 0 635 610 610 69,086 4,264,563,000 1,638
30 Aug 2021 0 630 605 610 53,682 3,312,996,500 1,074
31 Aug 2021 0 640 610 640 42,529 2,674,361,000 1,074
01 Sep 2021 0 640 620 625 39,210 2,453,094,500 980
02 Sep 2021 0 625 610 620 21,496 1,328,245,000 513
03 Sep 2021 0 645 620 630 64,481 4,091,973,000 1,427
06 Sep 2021 0 680 625 680 161,779 10,698,559,500 3,112
07 Sep 2021 0 710 640 645 292,936 19,589,394,500 4,844
08 Sep 2021 0 655 630 640 59,846 3,847,606,000 1,407
09 Sep 2021 0 660 630 655 88,117 5,691,591,000 1,279
10 Sep 2021 0 655 640 640 31,305 2,013,761,000 693
13 Sep 2021 0 640 625 635 44,688 2,830,404,000 1,048
14 Sep 2021 0 655 635 650 45,587 2,946,427,000 1,224
15 Sep 2021 0 665 640 660 45,141 2,947,840,000 1,133
16 Sep 2021 0 670 645 645 33,042 2,162,339,000 833
17 Sep 2021 0 660 640 650 38,236 2,474,044,000 792
20 Sep 2021 0 650 635 640 30,452 1,955,043,500 804
21 Sep 2021 0 640 605 630 51,979 3,224,315,500 1,345
22 Sep 2021 0 650 625 630 31,380 1,995,967,500 727
23 Sep 2021 0 645 630 630 23,802 1,509,858,500 587
24 Sep 2021 0 635 620 625 23,736 1,489,149,500 561
27 Sep 2021 0 635 625 630 26,694 1,684,542,000 540
28 Sep 2021 0 640 610 615 56,715 3,502,129,500 1,120
29 Sep 2021 0 690 605 670 363,781 24,233,737,500 5,086
30 Sep 2021 0 680 650 660 116,038 7,664,494,000 1,789
01 Oct 2021 0 760 650 755 574,922 41,911,445,000 6,918
04 Oct 2021 0 765 740 745 182,507 13,670,631,000 3,599
05 Oct 2021 0 815 740 780 387,993 30,256,146,000 5,463
06 Oct 2021 0 790 760 760 112,935 8,723,518,000 2,303
07 Oct 2021 0 820 710 715 452,979 33,907,191,500 6,706
08 Oct 2021 0 735 715 720 89,407 6,483,064,500 1,689
11 Oct 2021 0 770 720 750 129,545 9,669,127,000 2,133
12 Oct 2021 0 770 750 750 78,866 5,974,000,500 1,818
13 Oct 2021 0 785 750 765 154,580 11,878,718,000 2,772
14 Oct 2021 0 845 770 840 591,682 48,711,353,500 9,528
15 Oct 2021 0 860 805 830 258,850 21,449,834,500 5,024
18 Oct 2021 0 860 820 830 208,304 17,455,214,000 3,738
19 Oct 2021 0 835 815 825 64,243 5,277,925,000 1,898
21 Oct 2021 0 835 805 805 126,652 10,326,935,000 2,506
22 Oct 2021 0 815 770 805 175,261 13,890,441,500 3,209
25 Oct 2021 0 820 785 785 81,167 6,481,653,000 2,166
26 Oct 2021 0 810 780 790 80,273 6,376,314,000 1,744
27 Oct 2021 0 820 785 805 178,107 14,362,057,500 3,002
28 Oct 2021 0 820 750 755 278,483 21,875,655,000 4,828
29 Oct 2021 0 775 735 760 130,469 9,880,135,000 2,547
01 Nov 2021 0 775 755 760 49,680 3,800,025,000 1,216
02 Nov 2021 0 765 725 735 65,627 4,885,848,000 1,649
03 Nov 2021 0 765 720 755 136,298 10,112,965,000 2,344
04 Nov 2021 0 810 755 780 288,082 22,713,850,500 4,471
05 Nov 2021 0 780 765 780 50,673 3,912,530,500 1,062
08 Nov 2021 0 780 755 760 66,261 5,056,560,500 1,572
09 Nov 2021 0 775 755 770 53,174 4,080,620,000 947
10 Nov 2021 0 775 760 770 35,028 2,695,981,500 693
11 Nov 2021 0 780 760 760 42,147 3,241,097,000 1,124
12 Nov 2021 0 760 735 740 83,917 6,246,605,000 1,992
15 Nov 2021 0 750 720 730 56,370 4,123,468,500 1,334
16 Nov 2021 0 760 725 735 90,114 6,693,538,000 1,556
17 Nov 2021 0 745 730 740 27,410 2,023,129,500 708
18 Nov 2021 0 745 730 740 23,920 1,763,133,000 671
19 Nov 2021 0 740 730 740 24,086 1,773,653,000 697
22 Nov 2021 0 755 730 745 40,974 3,050,968,000 762
23 Nov 2021 0 750 720 730 57,999 4,250,379,500 1,363
24 Nov 2021 0 735 720 725 34,820 2,531,193,000 763
25 Nov 2021 0 730 720 725 28,625 2,072,145,500 797
26 Nov 2021 0 725 680 680 102,616 7,151,522,500 2,329
29 Nov 2021 0 685 650 665 43,814 2,924,408,500 1,318
30 Nov 2021 0 710 665 680 93,120 6,436,570,500 1,794
01 Dec 2021 0 690 660 670 35,941 2,417,900,500 963
02 Dec 2021 0 675 650 670 36,484 2,423,305,500 767
03 Dec 2021 0 685 665 670 33,362 2,247,315,000 614
07 Dec 2021 0 730 690 705 77,026 5,454,905,000 1,814
08 Dec 2021 0 715 695 695 35,255 2,494,583,500 1,142
13 Dec 2021 0 720 695 710 57,236 4,070,634,000 1,172
14 Dec 2021 0 715 680 690 41,634 2,879,889,000 1,030
15 Dec 2021 0 695 680 685 22,665 1,547,980,500 628
16 Dec 2021 0 695 655 665 45,530 3,045,400,500 1,244
20 Dec 2021 0 660 625 625 23,392 1,490,985,000 815
21 Dec 2021 0 650 615 635 22,945 1,461,217,000 633
22 Dec 2021 0 650 635 635 14,568 931,294,500 325
23 Dec 2021 0 645 625 635 11,676 738,573,500 422
28 Dec 2021 0 655 645 645 15,167 982,162,000 429
29 Dec 2021 0 655 640 640 22,151 1,432,073,500 541
30 Dec 2021 0 640 620 620 26,416 1,654,754,000 684
03 Jan 2022 0 630 620 625 9,763 608,914,500 425
04 Jan 2022 0 645 625 635 18,177 1,155,893,500 577
05 Jan 2022 0 645 620 620 15,973 998,898,000 642
06 Jan 2022 0 625 595 605 35,041 2,121,542,000 1,020
07 Jan 2022 0 615 600 610 19,282 1,172,851,500 490
10 Jan 2022 0 615 605 605 18,139 1,105,707,000 499
11 Jan 2022 0 610 580 580 45,304 2,674,684,500 1,080
12 Jan 2022 0 585 550 560 40,809 2,311,321,000 1,016
13 Jan 2022 0 580 555 580 19,582 1,119,092,000 615
14 Jan 2022 0 580 565 565 9,586 547,628,500 454
18 Jan 2022 0 570 525 530 40,560 2,178,423,000 1,053
19 Jan 2022 0 530 515 520 17,824 931,645,000 591
20 Jan 2022 0 545 520 535 16,179 862,822,000 510
21 Jan 2022 0 565 525 555 34,714 1,910,561,000 854

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