Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 170.00 | 170.00 | 150.00 | 155.00 | 155.00 | 2,760,800 |
| 2024-08-08 | 159.00 | 170.00 | 159.00 | 166.00 | 166.00 | 90,900 |
| 2024-08-07 | 165.00 | 165.00 | 157.00 | 164.00 | 164.00 | 961,200 |
| 2024-08-06 | 164.00 | 170.00 | 154.00 | 165.00 | 165.00 | 486,900 |
| 2024-08-05 | 169.00 | 179.00 | 163.00 | 164.00 | 164.00 | 3,326,500 |
| 2024-08-02 | 162.00 | 178.00 | 162.00 | 168.00 | 168.00 | 11,870,300 |
| 2024-08-01 | 152.00 | 165.00 | 152.00 | 162.00 | 162.00 | 283,700 |
| 2024-07-31 | 155.00 | 165.00 | 150.00 | 154.00 | 154.00 | 3,438,100 |
| 2024-07-30 | 154.00 | 162.00 | 152.00 | 155.00 | 155.00 | 2,120,400 |
| 2024-07-29 | 159.00 | 169.00 | 152.00 | 154.00 | 154.00 | 2,671,900 |
| 2024-07-26 | 163.00 | 167.00 | 159.00 | 159.00 | 159.00 | 164,200 |
| 2024-07-25 | 158.00 | 172.00 | 155.00 | 162.00 | 162.00 | 218,900 |
| 2024-07-24 | 164.00 | 164.00 | 155.00 | 158.00 | 158.00 | 1,499,700 |
| 2024-07-23 | 173.00 | 180.00 | 160.00 | 164.00 | 164.00 | 2,444,400 |
| 2024-07-22 | 145.00 | 174.00 | 141.00 | 173.00 | 173.00 | 1,866,500 |
| 2024-07-19 | 154.00 | 158.00 | 143.00 | 145.00 | 145.00 | 365,500 |
| 2024-07-18 | 169.00 | 174.00 | 153.00 | 157.00 | 157.00 | 2,810,200 |
| 2024-07-17 | 152.00 | 180.00 | 149.00 | 168.00 | 168.00 | 2,196,500 |
| 2024-07-16 | 150.00 | 151.00 | 140.00 | 150.00 | 150.00 | 1,287,800 |
| 2024-07-15 | 143.00 | 150.00 | 139.00 | 141.00 | 141.00 | 883,200 |
| 2024-07-12 | 128.00 | 144.00 | 127.00 | 139.00 | 139.00 | 1,803,700 |
| 2024-07-11 | 124.00 | 132.00 | 123.00 | 129.00 | 129.00 | 474,400 |
| 2024-07-10 | 127.00 | 135.00 | 124.00 | 124.00 | 124.00 | 555,300 |
| 2024-07-09 | 127.00 | 132.00 | 125.00 | 128.00 | 128.00 | 4,568,700 |
| 2024-07-08 | 127.00 | 127.00 | 118.00 | 126.00 | 126.00 | 809,600 |
| 2024-07-05 | 120.00 | 134.00 | 115.00 | 127.00 | 127.00 | 3,967,900 |
| 2024-07-04 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 236,900 |
| 2024-07-03 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 13,700 |
| 2024-07-02 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,000 |
| 2024-07-01 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 6,600 |
| 2024-06-28 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 11,400 |
| 2024-06-27 | 120.00 | 123.00 | 113.00 | 123.00 | 123.00 | 513,700 |
| 2024-06-26 | 117.00 | 122.00 | 116.00 | 116.00 | 116.00 | 532,100 |
| 2024-06-25 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 1,400 |
| 2024-06-24 | 117.00 | 127.00 | 117.00 | 120.00 | 120.00 | 21,600 |
| 2024-06-21 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 19,500 |
| 2024-06-20 | 115.00 | 124.00 | 115.00 | 123.00 | 123.00 | 215,100 |
| 2024-06-19 | 117.00 | 123.00 | 116.00 | 119.00 | 119.00 | 136,400 |
| 2024-06-14 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | 1,712,100 |
| 2024-06-13 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 860,100 |
| 2024-06-12 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 1,402,900 |
| 2024-06-11 | 117.00 | 135.00 | 117.00 | 128.00 | 128.00 | 3,172,000 |
| 2024-06-10 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 506,200 |
| 2024-06-07 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 26,100 |
| 2024-06-06 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 131,400 |
| 2024-06-05 | 113.00 | 116.00 | 108.00 | 112.00 | 112.00 | 157,800 |
| 2024-06-04 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 53,200 |
| 2024-06-03 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | 33,400 |
| 2024-05-31 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 16,400 |
| 2024-05-30 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 174,700 |
| 2024-05-29 | 117.00 | 118.00 | 108.00 | 110.00 | 110.00 | 1,031,900 |
| 2024-05-28 | 113.00 | 124.00 | 111.00 | 111.00 | 111.00 | 545,400 |
| 2024-05-27 | 118.00 | 124.00 | 108.00 | 119.00 | 119.00 | 337,700 |
| 2024-05-22 | 115.00 | 119.00 | 108.00 | 118.00 | 118.00 | 133,800 |
| 2024-05-21 | 111.00 | 120.00 | 103.00 | 115.00 | 115.00 | 743,400 |
| 2024-05-20 | 101.00 | 111.00 | 95.000 | 106.00 | 106.00 | 3,272,500 |
| 2024-05-17 | 104.00 | 110.00 | 100.00 | 101.00 | 101.00 | 336,400 |
| 2024-05-16 | 115.00 | 115.00 | 104.00 | 104.00 | 104.00 | 310,100 |
| 2024-05-15 | 107.00 | 115.00 | 101.00 | 115.00 | 115.00 | 807,300 |
| 2024-05-14 | 124.00 | 128.00 | 103.00 | 111.00 | 111.00 | 798,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.