IDX · SMBR · stock

PT Semen Baturaja (Persero) Tbk (SMBR) stock price history

Every IDX trading session of PT Semen Baturaja (Persero) Tbk from Jun 28, 2013 to Sep 28, 2026: 3,246 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMBR data, free keyYear by year table

SMBR adjusted close, 2013 to 2026

SMBRPT Semen Baturaja (Persero) Tbk
IDR 147.00-46.0% over one year
2014201620182020202220242026
IDR 3,976
All time high, 2018
IDR 313.52
52 week high, IDR 129.00 low
3,246
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

SMBR key facts

  • PT Semen Baturaja (Persero) Tbk (SMBR) closed at IDR 147.00 on Sep 28, 2026 on IDX.
  • SMBR's all time high close is IDR 3,976, set on Apr 30, 2018; its all time low close is IDR 132.00 on Jun 8, 2026.
  • SMBR's 52 week range is IDR 129.00 to IDR 313.52.
  • SMBR returned -46.0% over the year to Sep 28, 2026 and -74.9% over five years.
  • Over ten years SMBR returned -91%, -21.3% a year compounded.
  • SMBR's deepest drawdown was -96.7% from May 1, 2018 to Jun 8, 2026.
  • DataCedar holds 3,246 daily sessions of SMBR history from Jun 28, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMBR price chart, 2013 to 2026

SMBR adjusted close, Jun 28, 2013 to Sep 28, 2026IDR 146.00IDR 427.05IDR 1,249IDR 3,6542014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMBR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.8%
3 months-3.3%
6 months-32.4%
Year to date-47.9%
1 year-46.0%
3 years-55.9%
5 years-74.9%
10 years-90.8%
Since Jun 28, 2013-71.6%
Compound annual growth, 13.3 years-9.1%

SMBR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,976 on Apr 30, 2018
All time low close
IDR 132.00 on Jun 8, 2026
52 week high
IDR 313.52 on Dec 9, 2025
52 week low
IDR 129.00 on Jun 9, 2026
Deepest drawdown
-96.7% from May 1, 2018 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Aug 2, 2016
Worst single session
-24.8% on Jan 4, 2017
Volatility, 1 year annualised
47.0%
Sessions closing higher, 1 year
37%
Best calendar year
2016, +859%
Worst calendar year
2019, -75%

SMBR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 28, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 282.17IDR 305.68IDR 129.00IDR 147.00-47.9%1.4B178
2025IDR 199.62IDR 346.83IDR 139.54IDR 282.17+42.7%6.4B236
2024IDR 274.03IDR 293.20IDR 190.67IDR 197.68-25.8%1B237
2023IDR 369.81IDR 411.74IDR 260.62IDR 266.37-27.6%521.9M239
2022IDR 590.93IDR 614.75IDR 358.37IDR 367.90-37.7%1.4B246
2021IDR 996.00IDR 1,225IDR 519.44IDR 590.93-41.8%3.1B247
2020IDR 422.65IDR 1,306IDR 144.69IDR 1,015+142.3%9.3B242
2019IDR 1,661IDR 1,684IDR 361.73IDR 418.84-74.8%2.1B257
2018IDR 3,602IDR 4,033IDR 1,613IDR 1,661-53.9%181.9M261
2017IDR 2,640IDR 3,602IDR 1,660IDR 3,602+36.5%2.2B253
2016IDR 276.26IDR 2,819IDR 267.75IDR 2,640+858.8%6B239
2015IDR 353.79IDR 371.34IDR 228.96IDR 275.31-21.8%1.8B245
2014IDR 299.68IDR 454.06IDR 299.68IDR 351.94+17.4%2.4B244
2013IDR 635.68IDR 635.68IDR 295.14IDR 299.68n/a1.8B122

SMBR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 147.00-9.8%
August 2026IDR 163.000.0%
July 2026IDR 163.00+12.4%
June 2026IDR 145.00-13.2%
May 2026IDR 167.00-21.1%
April 2026IDR 211.63+0.9%
March 2026IDR 209.67-21.9%
February 2026IDR 268.45+3.0%
January 2026IDR 260.61-7.6%
December 2025IDR 282.17+0.7%
November 2025IDR 280.21+1.4%
October 2025IDR 276.29+1.4%

About the SMBR data

Daily bars. 3,246 sessions from Jun 28, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SKLT PT Sekar Laut Tbk
  • SKRN PT Superkrane Mitra Utama Tbk
  • SLIS PT Gaya Abadi Sempurna Tbk
  • SMAR PT Sinar Mas Agro Resources and Technology Tbk
  • SMDM PT Suryamas Dutamakmur Tbk
  • SMDR PT Samudera Indonesia Tbk
  • SMGA PT Sumber Mineral Global Abadi Tbk
  • SMGR PT Semen Indonesia (Persero) Tbk

Common questions

SMBR share price history

Start with any symbol.

Start free