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 16 Oct 2019
24.49% Scripless = 2,432,534,236.000
Local Percentage
23.75%
Foreign Percentage
0.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 2,050 1,980 1,980 8,871 1,773,469,000 768
23 Oct 2018 0 2,000 1,950 1,950 4,870 957,992,000 537
24 Oct 2018 0 1,970 1,855 1,855 5,406 1,027,202,500 582
25 Oct 2018 0 1,865 1,740 1,860 6,779 1,225,641,500 540
26 Oct 2018 0 2,000 1,850 1,970 5,607 1,097,708,000 452
29 Oct 2018 0 2,100 1,965 1,970 9,328 1,878,903,500 760
30 Oct 2018 0 2,000 1,875 1,880 4,168 791,181,500 420
31 Oct 2018 0 1,915 1,760 1,760 9,116 1,651,490,500 564
01 Nov 2018 0 1,850 1,750 1,850 7,239 1,308,901,000 507
02 Nov 2018 0 1,880 1,780 1,845 2,188 403,260,000 190
05 Nov 2018 0 1,900 1,810 1,900 1,171 219,126,500 131
06 Nov 2018 0 1,935 1,850 1,910 2,932 558,068,000 203
07 Nov 2018 0 1,950 1,900 1,920 1,572 303,602,500 131
08 Nov 2018 0 1,980 1,920 1,940 1,090 212,036,500 136
09 Nov 2018 0 1,945 1,890 1,905 1,000 190,671,500 125
12 Nov 2018 0 1,950 1,860 1,950 2,398 456,785,500 190
13 Nov 2018 0 1,955 1,910 1,920 569 109,658,000 71
14 Nov 2018 0 1,965 1,910 1,920 968 186,896,500 106
15 Nov 2018 0 1,935 1,900 1,900 3,706 711,183,500 147
16 Nov 2018 0 1,935 1,900 1,915 743 142,677,500 105
21 Nov 2018 0 1,935 1,905 1,910 782 150,085,000 117
22 Nov 2018 0 1,935 1,900 1,900 2,267 432,739,500 123
23 Nov 2018 0 1,925 1,900 1,905 441 84,037,000 74
26 Nov 2018 0 1,930 1,895 1,900 402 76,598,000 63
27 Nov 2018 0 1,920 1,845 1,880 2,097 391,383,000 159
28 Nov 2018 0 1,975 1,895 1,945 4,167 803,426,000 264
29 Nov 2018 0 2,000 1,950 1,985 4,081 808,131,000 295
30 Nov 2018 0 2,010 1,900 1,900 2,748 540,814,000 299
03 Dec 2018 0 1,950 1,860 1,905 1,373 263,503,500 203
04 Dec 2018 0 1,930 1,870 1,875 1,644 311,466,000 240
05 Dec 2018 0 1,895 1,870 1,875 833 156,361,500 104
06 Dec 2018 0 1,935 1,895 1,910 1,368 263,181,500 158
07 Dec 2018 0 1,935 1,905 1,920 1,407 269,420,000 141
10 Dec 2018 0 1,980 1,920 1,955 6,862 1,339,894,500 545
11 Dec 2018 0 1,990 1,955 1,965 2,975 586,510,000 353
12 Dec 2018 0 1,965 1,940 1,940 1,484 289,307,000 206
13 Dec 2018 0 1,970 1,920 1,945 2,367 459,898,000 233
14 Dec 2018 0 1,970 1,920 1,945 2,929 571,531,000 272
17 Dec 2018 0 1,960 1,850 1,850 10,358 1,961,601,500 1,483
18 Dec 2018 0 1,860 1,710 1,860 10,316 1,852,007,000 1,224
19 Dec 2018 0 1,860 1,795 1,825 7,267 1,319,795,000 898
20 Dec 2018 0 1,830 1,800 1,830 3,416 623,450,000 377
21 Dec 2018 0 1,830 1,760 1,795 9,320 1,663,139,000 652
26 Dec 2018 0 1,850 1,750 1,765 3,039 541,370,500 497
27 Dec 2018 0 1,805 1,765 1,765 5,424 965,595,000 776
02 Jan 2019 0 1,760 1,700 1,705 3,402 585,229,500 311
03 Jan 2019 0 1,735 1,675 1,675 4,140 704,667,500 375
04 Jan 2019 0 1,690 1,650 1,655 5,730 955,883,000 372
07 Jan 2019 0 1,725 1,655 1,720 6,242 1,057,048,000 437
08 Jan 2019 0 1,775 1,700 1,700 16,898 2,931,693,000 555
09 Jan 2019 0 1,740 1,705 1,720 2,982 514,595,500 264
10 Jan 2019 0 1,750 1,700 1,700 4,402 755,395,500 355
11 Jan 2019 0 1,720 1,690 1,715 5,090 866,650,500 319
14 Jan 2019 0 1,715 1,680 1,680 7,723 1,307,848,500 238
15 Jan 2019 0 1,725 1,680 1,680 6,185 1,050,743,000 353
16 Jan 2019 0 1,705 1,665 1,670 6,434 1,079,792,500 404
17 Jan 2019 0 1,695 1,670 1,670 5,201 873,796,500 296
18 Jan 2019 0 1,675 1,650 1,650 5,120 848,062,500 278
21 Jan 2019 0 1,675 1,640 1,640 4,561 752,774,500 291
22 Jan 2019 0 1,650 1,585 1,595 4,315 692,074,500 413
23 Jan 2019 0 1,630 1,595 1,605 1,964 315,978,000 211
24 Jan 2019 0 1,610 1,590 1,590 3,472 554,079,000 321
25 Jan 2019 0 1,670 1,525 1,535 16,995 2,694,191,000 1,171
28 Jan 2019 0 1,590 1,515 1,530 13,445 2,078,896,500 847
29 Jan 2019 0 1,555 1,515 1,525 3,273 501,740,000 318
30 Jan 2019 0 1,550 1,500 1,500 8,854 1,340,919,000 393
31 Jan 2019 0 1,660 1,500 1,625 20,520 3,254,936,000 981
01 Feb 2019 0 1,680 1,560 1,560 12,409 2,019,700,500 659
04 Feb 2019 0 1,630 1,570 1,610 5,449 877,549,000 404
06 Feb 2019 0 1,660 1,625 1,630 6,769 1,110,210,500 441
07 Feb 2019 0 1,650 1,610 1,610 2,827 459,798,000 211
08 Feb 2019 0 1,620 1,560 1,610 3,253 516,294,000 252
11 Feb 2019 0 1,620 1,555 1,555 3,618 572,545,000 265
12 Feb 2019 0 1,590 1,545 1,560 2,990 466,526,000 208
13 Feb 2019 0 1,580 1,530 1,545 2,755 427,324,500 184
14 Feb 2019 0 1,555 1,520 1,540 2,298 352,218,000 181
15 Feb 2019 0 1,550 1,520 1,525 935 143,163,000 88
18 Feb 2019 0 1,520 1,505 1,510 3,462 523,482,000 264
19 Feb 2019 0 1,530 1,505 1,525 3,267 494,592,000 265
20 Feb 2019 0 1,540 1,515 1,515 2,069 315,619,000 191
21 Feb 2019 0 1,540 1,515 1,520 1,542 235,324,000 203
22 Feb 2019 0 1,585 1,525 1,580 5,717 895,204,000 298
25 Feb 2019 0 1,645 1,590 1,600 8,740 1,412,840,000 641
26 Feb 2019 0 1,610 1,545 1,565 5,925 929,767,500 448
27 Feb 2019 0 1,575 1,545 1,545 5,024 779,461,000 272
28 Feb 2019 0 1,580 1,535 1,535 5,286 816,726,000 251
01 Mar 2019 0 1,535 1,510 1,510 4,255 645,840,500 323
04 Mar 2019 0 1,535 1,510 1,515 3,141 475,829,500 181
05 Mar 2019 0 1,530 1,505 1,505 2,215 335,082,000 197
06 Mar 2019 0 1,515 1,435 1,450 10,193 1,500,949,000 631
08 Mar 2019 0 1,450 1,380 1,380 4,111 574,440,500 302
11 Mar 2019 0 1,400 1,300 1,380 3,008 403,451,500 369
12 Mar 2019 0 1,380 1,310 1,370 1,850 248,897,500 223
13 Mar 2019 0 1,380 1,325 1,380 4,384 592,290,000 249
14 Mar 2019 0 1,400 1,360 1,400 1,179 163,200,000 149
15 Mar 2019 0 1,400 1,370 1,400 1,814 251,362,500 131
18 Mar 2019 0 1,435 1,395 1,415 1,748 247,487,000 147
19 Mar 2019 0 1,415 1,395 1,400 1,051 147,537,000 109
20 Mar 2019 0 1,405 1,385 1,385 619 86,123,000 103
21 Mar 2019 0 1,420 1,385 1,400 3,469 488,221,000 313
22 Mar 2019 0 1,400 1,380 1,390 831 115,426,500 134
25 Mar 2019 0 1,400 1,350 1,400 1,897 261,256,000 174
26 Mar 2019 0 1,400 1,370 1,395 974 135,027,500 125
27 Mar 2019 0 1,395 1,375 1,395 380 52,715,500 61
28 Mar 2019 0 1,395 1,370 1,370 1,137 156,612,000 113
29 Mar 2019 0 1,380 1,300 1,300 5,942 798,392,000 318
01 Apr 2019 0 1,370 1,215 1,300 7,489 985,797,500 298
02 Apr 2019 0 1,310 1,230 1,310 8,476 1,073,330,500 281
04 Apr 2019 0 1,300 1,230 1,230 4,334 549,559,000 205
05 Apr 2019 0 1,290 1,230 1,290 1,266 159,581,000 149
08 Apr 2019 0 1,295 1,195 1,225 5,995 729,083,500 403
09 Apr 2019 0 1,215 1,155 1,200 7,197 850,796,500 433
10 Apr 2019 0 1,200 1,140 1,170 5,855 676,744,000 337
11 Apr 2019 0 1,170 1,100 1,120 12,776 1,424,619,500 410
12 Apr 2019 0 1,170 1,095 1,170 4,504 512,018,000 326
15 Apr 2019 0 1,190 1,120 1,190 6,597 763,640,500 253
16 Apr 2019 0 1,190 1,130 1,135 4,988 567,444,500 327
18 Apr 2019 0 1,155 1,105 1,110 4,092 457,328,500 247
22 Apr 2019 0 1,110 1,065 1,070 3,690 399,053,500 295
23 Apr 2019 0 1,070 965 995 35,204 3,482,596,500 1,233
24 Apr 2019 0 1,015 965 1,015 10,852 1,073,812,000 629
25 Apr 2019 0 1,015 980 1,010 6,726 669,777,500 224
26 Apr 2019 0 1,000 980 980 5,280 519,925,500 251
29 Apr 2019 0 1,010 975 1,010 9,500 942,063,000 446
30 Apr 2019 0 1,010 975 980 5,115 504,014,000 291
02 May 2019 0 980 945 960 12,949 1,238,801,000 420
03 May 2019 0 960 915 940 4,686 434,437,000 298
06 May 2019 0 940 900 925 5,818 531,011,500 322
07 May 2019 0 925 875 875 10,115 894,594,500 429
08 May 2019 0 875 805 810 9,638 795,184,500 468
09 May 2019 0 810 725 760 15,008 1,137,572,500 534
10 May 2019 0 760 695 720 13,151 937,196,000 427
13 May 2019 0 720 685 685 4,974 344,521,500 283
14 May 2019 0 725 650 720 8,278 562,046,500 239
15 May 2019 0 755 705 705 7,910 572,964,500 326
16 May 2019 0 710 655 655 9,496 630,562,000 235
17 May 2019 0 655 630 655 4,152 269,488,000 169
20 May 2019 0 650 630 640 3,068 196,396,000 183
21 May 2019 0 660 635 640 8,292 534,013,000 329
22 May 2019 0 645 630 635 1,326 84,189,500 141
23 May 2019 0 650 630 635 6,976 444,072,000 345
24 May 2019 0 645 625 625 187,252 11,888,649,000 416
27 May 2019 0 630 615 625 7,107 443,389,000 317
28 May 2019 0 645 615 620 4,173 260,646,500 183
29 May 2019 0 620 595 600 10,711 648,969,500 418
31 May 2019 0 620 585 595 9,525 571,202,500 354
10 Jun 2019 0 610 585 600 7,935 474,252,000 338
11 Jun 2019 0 610 595 595 14,829 886,044,000 449
12 Jun 2019 0 740 595 740 269,127 19,464,067,000 3,873
13 Jun 2019 0 925 760 925 565,696 49,503,417,000 9,151
14 Jun 2019 0 1,100 950 1,030 625,717 65,268,235,000 10,489
17 Jun 2019 0 1,060 775 785 217,609 19,908,369,000 4,268
18 Jun 2019 0 980 745 980 321,008 28,622,857,000 6,134
19 Jun 2019 0 1,060 925 960 436,039 43,063,850,000 7,093
20 Jun 2019 0 985 880 905 128,930 12,056,958,000 3,876
21 Jun 2019 0 970 905 910 102,795 9,604,709,500 2,323
24 Jun 2019 0 935 860 875 84,867 7,564,406,500 1,982
25 Jun 2019 0 1,090 875 1,090 602,517 62,880,756,500 9,864
26 Jun 2019 0 1,185 1,020 1,050 585,161 64,853,563,000 12,130
27 Jun 2019 0 1,255 1,050 1,175 776,937 91,643,796,500 12,717
28 Jun 2019 0 1,240 1,125 1,125 259,794 30,705,288,000 5,730
01 Jul 2019 0 1,295 1,100 1,250 734,937 90,985,147,000 11,759
02 Jul 2019 0 1,270 1,190 1,230 283,926 34,929,737,500 5,480
03 Jul 2019 0 1,290 1,215 1,235 224,275 28,129,022,500 4,477
04 Jul 2019 0 1,255 1,205 1,205 114,009 13,935,466,500 2,892
05 Jul 2019 0 1,220 1,160 1,180 101,294 12,052,720,500 2,660
08 Jul 2019 0 1,190 1,100 1,125 106,016 11,960,254,500 3,075
09 Jul 2019 0 1,260 1,110 1,235 390,304 47,433,877,500 6,550
10 Jul 2019 0 1,260 1,220 1,230 135,262 16,765,369,000 2,621
11 Jul 2019 0 1,250 1,175 1,190 121,427 14,690,612,000 2,040
12 Jul 2019 0 1,220 1,170 1,190 53,849 6,417,002,500 1,308
15 Jul 2019 0 1,205 1,160 1,165 49,508 5,828,282,000 1,307
16 Jul 2019 0 1,185 1,120 1,135 91,920 10,578,970,000 2,082
17 Jul 2019 0 1,170 1,130 1,150 45,692 5,239,409,000 1,614
18 Jul 2019 0 1,155 1,105 1,110 72,355 8,126,156,000 2,043
19 Jul 2019 0 1,205 1,110 1,185 155,883 18,238,906,500 2,852
22 Jul 2019 0 1,195 1,130 1,130 55,280 6,364,007,500 1,688
23 Jul 2019 0 1,170 1,105 1,115 91,801 10,410,927,000 2,132
24 Jul 2019 0 1,130 1,050 1,075 93,998 10,224,593,500 2,203
25 Jul 2019 0 1,110 1,025 1,070 136,260 14,455,813,500 2,583
26 Jul 2019 0 1,085 1,025 1,025 53,076 5,569,239,500 1,209
29 Jul 2019 0 1,030 955 955 107,099 10,538,420,500 2,915
30 Jul 2019 0 1,030 955 995 83,661 8,309,445,000 1,982
31 Jul 2019 0 1,020 970 990 38,948 3,870,137,500 1,107
01 Aug 2019 0 1,005 950 955 48,822 4,763,329,000 1,291
02 Aug 2019 0 965 910 910 41,943 3,894,741,000 1,094
05 Aug 2019 0 910 820 825 62,705 5,358,013,500 1,656
06 Aug 2019 0 885 750 840 96,463 7,941,556,500 2,250
07 Aug 2019 0 890 830 850 73,449 6,266,222,000 1,348
08 Aug 2019 0 875 835 845 33,961 2,882,900,500 1,038
09 Aug 2019 0 990 845 955 442,564 41,828,385,500 7,674
12 Aug 2019 0 975 910 915 132,711 12,417,679,500 3,163
13 Aug 2019 0 930 875 875 78,222 6,983,890,500 1,937
14 Aug 2019 0 920 885 910 111,738 10,098,364,500 2,234
15 Aug 2019 0 900 850 880 148,212 13,011,125,000 2,459
16 Aug 2019 0 920 870 870 124,707 11,164,354,500 2,711
19 Aug 2019 0 890 850 855 61,298 5,328,333,000 1,595
20 Aug 2019 0 885 835 835 47,838 4,063,894,000 1,401
21 Aug 2019 0 855 780 800 67,790 5,506,912,500 1,819
22 Aug 2019 0 870 785 810 159,134 13,239,191,500 4,164
23 Aug 2019 0 820 790 795 38,832 3,106,919,500 1,253
26 Aug 2019 0 795 765 780 39,124 3,035,336,000 1,144
27 Aug 2019 0 805 760 770 104,882 8,152,474,500 2,424
28 Aug 2019 0 785 740 745 57,157 4,360,235,500 1,463
29 Aug 2019 0 785 745 765 93,757 7,197,928,500 1,765
30 Aug 2019 0 780 735 735 59,613 4,469,349,500 1,461
02 Sep 2019 0 745 700 700 49,960 3,545,886,000 1,544
03 Sep 2019 0 710 665 670 45,660 3,101,597,000 1,505
04 Sep 2019 0 690 660 665 53,304 3,591,090,000 1,315
05 Sep 2019 0 820 670 800 539,871 42,264,746,000 7,695
06 Sep 2019 0 810 715 720 172,505 13,045,470,500 3,598
09 Sep 2019 0 790 715 750 172,103 13,139,641,500 3,776
10 Sep 2019 0 765 725 740 83,184 6,165,617,000 1,809
11 Sep 2019 0 770 740 740 84,954 6,388,806,500 1,642
12 Sep 2019 0 760 730 735 84,020 6,200,757,500 2,177
13 Sep 2019 0 745 725 725 39,089 2,859,784,000 930
16 Sep 2019 0 730 695 705 45,423 3,227,507,500 1,082
17 Sep 2019 0 770 700 720 145,182 10,697,764,500 2,749
18 Sep 2019 0 745 715 720 71,282 5,175,562,500 1,538
19 Sep 2019 0 725 710 710 29,904 2,138,316,000 750
20 Sep 2019 0 720 695 700 60,237 4,228,978,000 944
23 Sep 2019 0 710 685 690 41,169 2,854,300,000 810
24 Sep 2019 0 700 675 675 55,607 3,789,804,500 1,178
25 Sep 2019 0 685 660 665 45,230 3,023,199,500 728
26 Sep 2019 0 690 650 665 47,521 3,189,510,500 879
27 Sep 2019 0 670 655 660 33,621 2,233,042,500 603
30 Sep 2019 0 665 630 640 47,570 3,071,029,000 1,018
01 Oct 2019 0 690 625 660 169,096 11,234,907,000 3,224
02 Oct 2019 0 665 625 630 59,573 3,845,493,000 1,829
03 Oct 2019 0 635 605 615 37,726 2,337,853,500 709
04 Oct 2019 0 650 615 630 63,128 3,987,661,000 1,237
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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