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 30 Sep 2020
24.49% Scripless = 2,432,534,236.000
Local Percentage
24.20%
Foreign Percentage
0.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 650 615 620 47,946 3,017,806,500 1,635
08 Oct 2019 0 625 605 605 42,591 2,606,876,500 669
09 Oct 2019 0 620 595 600 50,722 3,052,633,000 756
10 Oct 2019 0 620 590 590 62,853 3,765,803,500 1,241
11 Oct 2019 0 615 595 610 81,608 4,942,635,000 1,395
14 Oct 2019 0 625 600 605 73,342 4,490,900,000 1,273
15 Oct 2019 0 700 605 655 638,597 42,442,614,500 9,384
16 Oct 2019 0 665 630 630 128,509 8,314,701,000 2,213
17 Oct 2019 0 635 605 610 157,315 9,718,924,000 2,604
18 Oct 2019 0 625 610 620 64,546 3,988,238,000 1,182
21 Oct 2019 0 660 620 630 184,920 11,871,752,000 2,756
22 Oct 2019 0 645 620 625 57,101 3,591,925,500 1,002
23 Oct 2019 0 635 615 625 44,823 2,797,871,000 691
24 Oct 2019 0 655 620 630 126,708 8,021,050,500 1,720
25 Oct 2019 0 645 630 630 53,630 3,410,215,000 892
28 Oct 2019 0 655 625 630 131,397 8,408,747,500 1,783
29 Oct 2019 0 640 625 625 52,595 3,312,198,000 821
30 Oct 2019 0 640 620 620 46,944 2,948,616,000 647
31 Oct 2019 0 625 605 605 64,745 3,961,657,500 1,118
01 Nov 2019 0 615 595 600 53,903 3,254,683,500 917
04 Nov 2019 0 610 595 600 41,391 2,484,822,500 659
05 Nov 2019 0 615 600 605 50,857 3,088,836,000 903
06 Nov 2019 0 610 595 600 41,430 2,493,945,000 705
07 Nov 2019 0 605 585 590 68,131 4,031,922,500 917
08 Nov 2019 0 595 585 585 35,518 2,089,417,500 680
11 Nov 2019 0 595 550 550 99,600 5,569,947,000 1,651
12 Nov 2019 0 560 510 530 88,123 4,647,937,500 1,581
13 Nov 2019 0 540 520 520 46,435 2,444,446,000 697
14 Nov 2019 0 535 510 515 37,344 1,935,937,000 616
15 Nov 2019 0 525 510 515 18,168 937,628,000 570
18 Nov 2019 0 520 498 500 41,824 2,102,452,000 977
19 Nov 2019 0 500 480 490 51,599 2,526,688,600 1,173
20 Nov 2019 0 492 482 484 20,231 984,999,000 584
21 Nov 2019 0 488 470 470 38,021 1,799,304,800 859
22 Nov 2019 0 515 472 494 109,212 5,447,080,200 2,230
25 Nov 2019 0 510 480 482 30,270 1,485,518,200 817
26 Nov 2019 0 490 476 478 19,798 954,530,600 554
27 Nov 2019 0 480 454 454 52,176 2,428,881,400 1,152
28 Nov 2019 0 454 396 404 92,730 3,878,901,600 1,668
29 Nov 2019 0 406 380 390 72,740 2,849,544,000 1,474
02 Dec 2019 0 486 390 486 308,674 14,210,701,800 5,811
03 Dec 2019 0 540 466 466 474,783 23,885,701,900 7,584
04 Dec 2019 0 494 462 468 124,127 5,906,046,000 3,218
05 Dec 2019 0 478 464 464 55,731 2,614,342,400 932
06 Dec 2019 0 468 442 448 39,840 1,792,446,200 1,033
09 Dec 2019 0 460 436 438 45,781 2,029,207,200 1,113
10 Dec 2019 0 448 428 430 55,636 2,413,930,200 951
11 Dec 2019 0 468 430 432 290,813 13,104,161,600 3,987
12 Dec 2019 0 442 404 418 145,480 6,208,324,800 2,001
13 Dec 2019 0 426 404 408 82,140 3,363,296,400 1,488
16 Dec 2019 0 418 390 404 60,074 2,449,559,200 1,113
17 Dec 2019 0 488 406 476 742,152 33,619,735,000 8,685
18 Dec 2019 0 505 454 464 683,902 32,945,674,600 9,696
19 Dec 2019 0 500 452 472 575,071 27,874,166,800 6,601
20 Dec 2019 0 492 452 452 223,434 10,508,535,600 3,323
23 Dec 2019 0 460 430 430 94,241 4,178,106,400 1,690
26 Dec 2019 0 456 430 430 137,106 6,054,666,800 2,330
27 Dec 2019 0 454 428 444 222,701 9,813,921,800 3,451
30 Dec 2019 0 464 440 440 246,106 11,095,155,800 3,095
02 Jan 2020 0 448 434 436 60,270 2,652,214,000 988
03 Jan 2020 0 444 432 438 36,038 1,577,899,800 626
06 Jan 2020 0 440 430 430 48,378 2,093,920,200 739
07 Jan 2020 0 436 420 420 52,861 2,251,330,800 1,039
08 Jan 2020 0 422 408 410 62,449 2,569,239,800 1,043
09 Jan 2020 0 430 412 416 84,133 3,535,106,600 1,340
10 Jan 2020 0 426 406 412 87,105 3,583,845,800 1,180
13 Jan 2020 0 414 388 396 184,562 7,349,464,000 2,169
14 Jan 2020 0 404 390 394 108,814 4,317,955,000 1,292
15 Jan 2020 0 398 384 390 55,599 2,178,755,600 768
16 Jan 2020 0 430 370 412 465,804 19,300,803,000 5,460
17 Jan 2020 0 416 398 402 106,668 4,331,731,800 1,456
20 Jan 2020 0 404 388 390 64,743 2,537,739,800 1,097
21 Jan 2020 0 400 370 386 55,940 2,182,663,000 786
22 Jan 2020 0 398 380 380 70,092 2,717,028,200 920
23 Jan 2020 0 388 376 380 71,692 2,734,403,200 1,058
24 Jan 2020 0 382 376 376 34,909 1,318,295,000 590
27 Jan 2020 0 378 356 360 71,084 2,600,649,600 803
28 Jan 2020 0 362 350 356 34,516 1,223,679,200 547
29 Jan 2020 0 366 352 354 38,540 1,380,852,000 598
30 Jan 2020 0 354 334 334 74,956 2,549,640,200 871
31 Jan 2020 0 340 312 314 55,482 1,775,286,400 826
03 Feb 2020 0 314 294 296 62,331 1,874,515,400 2,005
04 Feb 2020 0 308 276 290 58,586 1,730,254,000 834
05 Feb 2020 0 296 286 286 34,990 1,017,651,000 671
06 Feb 2020 0 356 286 356 586,274 19,842,272,400 6,428
07 Feb 2020 0 394 336 338 832,614 30,980,191,000 10,567
10 Feb 2020 0 360 328 330 145,807 5,024,947,000 2,444
11 Feb 2020 0 348 320 324 146,210 4,921,754,000 2,213
12 Feb 2020 0 330 300 302 107,296 3,347,687,600 2,092
13 Feb 2020 0 310 288 288 103,887 3,083,972,600 1,370
14 Feb 2020 0 336 290 310 559,979 17,579,495,400 7,451
17 Feb 2020 0 330 304 318 285,926 9,061,619,200 3,550
18 Feb 2020 0 330 312 318 129,381 4,150,233,800 1,853
19 Feb 2020 0 328 314 316 74,557 2,380,483,200 1,071
20 Feb 2020 0 324 312 312 60,516 1,911,173,600 738
21 Feb 2020 0 312 300 302 52,727 1,601,687,400 950
24 Feb 2020 0 302 292 294 36,350 1,076,717,000 629
25 Feb 2020 0 314 290 300 111,838 3,408,119,800 2,034
26 Feb 2020 0 310 286 288 79,800 2,338,729,200 1,073
27 Feb 2020 0 292 276 276 64,253 1,803,012,000 822
28 Feb 2020 0 270 244 260 121,223 3,083,234,800 2,412
02 Mar 2020 0 294 250 266 226,458 6,286,083,400 2,942
03 Mar 2020 0 284 270 280 84,419 2,350,777,400 1,310
04 Mar 2020 0 312 276 298 402,823 11,999,968,800 3,886
05 Mar 2020 0 316 292 300 235,686 7,155,972,400 2,441
06 Mar 2020 0 300 286 286 58,637 1,698,759,400 841
09 Mar 2020 0 286 262 262 60,065 1,606,768,000 815
10 Mar 2020 0 278 260 268 57,976 1,564,644,800 945
11 Mar 2020 0 276 250 256 80,504 2,111,756,000 858
12 Mar 2020 0 254 232 232 73,141 1,706,626,000 825
13 Mar 2020 0 234 216 224 57,598 1,277,762,600 858
16 Mar 2020 0 220 210 210 41,328 876,709,400 452
17 Mar 2020 0 210 196 196 11,603 227,513,200 223
18 Mar 2020 0 196 183 183 30,744 566,130,300 1,670
19 Mar 2020 0 175 171 171 6,483 110,914,100 99
20 Mar 2020 0 177 160 174 80,546 1,340,449,700 941
23 Mar 2020 0 174 162 162 33,755 557,502,400 910
24 Mar 2020 0 198 152 177 137,070 2,488,263,400 3,350
26 Mar 2020 0 197 177 190 123,357 2,345,886,100 1,923
27 Mar 2020 0 232 190 199 207,801 4,395,634,000 2,263
30 Mar 2020 0 199 186 188 25,019 468,265,700 434
31 Mar 2020 0 204 190 197 31,506 618,456,100 561
01 Apr 2020 0 210 187 198 65,687 1,323,565,700 1,206
02 Apr 2020 0 226 197 220 115,082 2,455,489,100 1,407
03 Apr 2020 0 238 220 226 115,324 2,640,729,200 1,528
06 Apr 2020 0 248 228 244 112,366 2,683,491,200 1,152
07 Apr 2020 0 260 236 246 97,120 2,429,921,000 905
08 Apr 2020 0 250 230 232 48,708 1,157,298,800 641
09 Apr 2020 0 244 222 240 35,139 832,561,200 430
13 Apr 2020 0 250 238 246 27,482 675,366,400 438
14 Apr 2020 0 306 246 306 643,981 18,651,988,000 5,493
15 Apr 2020 0 340 292 294 704,570 22,673,692,200 7,840
17 Apr 2020 0 306 288 290 62,548 1,845,961,400 876
20 Apr 2020 0 328 288 292 341,837 10,674,480,200 4,175
21 Apr 2020 0 298 272 278 121,906 3,428,291,000 1,937
22 Apr 2020 0 332 260 318 785,841 24,267,717,800 7,526
23 Apr 2020 0 326 296 296 341,048 10,567,496,400 4,538
24 Apr 2020 0 302 282 286 90,360 2,645,581,400 1,620
27 Apr 2020 0 302 280 288 105,755 3,078,383,800 1,228
28 Apr 2020 0 312 288 300 227,140 6,859,381,600 2,462
29 Apr 2020 0 314 298 300 131,841 4,007,151,000 2,438
30 Apr 2020 0 310 300 302 110,901 3,376,857,200 1,363
04 May 2020 0 300 290 298 35,763 1,058,231,200 652
05 May 2020 0 314 298 302 126,807 3,871,628,200 1,333
06 May 2020 0 316 298 306 168,276 5,167,931,200 2,585
08 May 2020 0 312 300 300 108,237 3,308,846,400 1,808
11 May 2020 0 308 300 306 72,647 2,205,633,600 765
12 May 2020 0 310 298 298 41,677 1,256,662,400 775
13 May 2020 0 306 290 296 61,992 1,837,346,600 748
14 May 2020 0 298 280 280 112,440 3,221,118,800 1,349
15 May 2020 0 286 276 278 31,015 869,598,200 545
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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