Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 129.00 | 131.00 | 124.00 | 124.00 | 124.00 | 821,400 |
| 2024-05-08 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 478,300 |
| 2024-05-07 | 130.00 | 135.00 | 125.00 | 131.00 | 131.00 | 206,300 |
| 2024-05-06 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 10,600 |
| 2024-05-03 | 134.00 | 134.00 | 128.00 | 132.00 | 132.00 | 133,400 |
| 2024-05-02 | 130.00 | 135.00 | 129.00 | 135.00 | 135.00 | 69,000 |
| 2024-04-30 | 131.00 | 131.00 | 124.00 | 130.00 | 130.00 | 731,200 |
| 2024-04-29 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1,669,000 |
| 2024-04-26 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | 85,500 |
| 2024-04-25 | 134.00 | 135.00 | 125.00 | 134.00 | 134.00 | 1,709,600 |
| 2024-04-24 | 134.00 | 139.00 | 132.00 | 134.00 | 134.00 | 2,782,100 |
| 2024-04-23 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,936,000 |
| 2024-04-22 | 131.00 | 143.00 | 130.00 | 135.00 | 135.00 | 4,412,500 |
| 2024-04-19 | 132.00 | 133.00 | 125.00 | 131.00 | 131.00 | 689,400 |
| 2024-04-18 | 131.00 | 140.00 | 120.00 | 135.00 | 135.00 | 1,926,400 |
| 2024-04-17 | 130.00 | 137.00 | 128.00 | 129.00 | 129.00 | 454,400 |
| 2024-04-16 | 127.00 | 135.00 | 126.00 | 135.00 | 135.00 | 1,839,400 |
| 2024-04-05 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | 161,900 |
| 2024-04-04 | 141.00 | 146.00 | 134.00 | 134.00 | 134.00 | 13,599,200 |
| 2024-04-03 | 139.00 | 143.00 | 136.00 | 141.00 | 141.00 | 755,500 |
| 2024-04-02 | 136.00 | 142.00 | 134.00 | 136.00 | 136.00 | 752,400 |
| 2024-04-01 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 265,900 |
| 2024-03-28 | 136.00 | 140.00 | 134.00 | 134.00 | 134.00 | 917,100 |
| 2024-03-27 | 135.00 | 137.00 | 131.00 | 136.00 | 136.00 | 1,382,200 |
| 2024-03-26 | 136.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2,407,700 |
| 2024-03-25 | 138.00 | 138.00 | 125.00 | 132.00 | 132.00 | 2,067,200 |
| 2024-03-22 | 142.00 | 143.00 | 121.00 | 130.00 | 130.00 | 4,128,800 |
| 2024-03-21 | 128.00 | 150.00 | 120.00 | 141.00 | 141.00 | 25,410,700 |
| 2024-03-20 | 110.00 | 129.00 | 110.00 | 126.00 | 126.00 | 16,619,400 |
| 2024-03-19 | 108.00 | 118.00 | 105.00 | 110.00 | 110.00 | 3,526,300 |
| 2024-03-18 | 99.000 | 111.00 | 96.000 | 106.00 | 106.00 | 14,083,900 |
| 2024-03-15 | 94.000 | 103.00 | 92.000 | 99.000 | 99.000 | 12,437,800 |
| 2024-03-14 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 297,500 |
| 2024-03-13 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 2,859,100 |
| 2024-03-08 | 92.000 | 97.000 | 91.000 | 95.000 | 95.000 | 763,500 |
| 2024-03-07 | 100.00 | 100.00 | 91.000 | 95.000 | 95.000 | 3,316,300 |
| 2024-03-06 | 92.000 | 99.000 | 92.000 | 98.000 | 98.000 | 1,155,200 |
| 2024-03-05 | 90.000 | 96.000 | 88.000 | 92.000 | 92.000 | 2,211,300 |
| 2024-03-04 | 89.000 | 101.00 | 87.000 | 90.000 | 90.000 | 6,108,900 |
| 2024-03-01 | 89.000 | 89.000 | 84.000 | 87.000 | 87.000 | 799,100 |
| 2024-02-29 | 90.000 | 92.000 | 87.000 | 90.000 | 90.000 | 591,700 |
| 2024-02-28 | 88.000 | 92.000 | 88.000 | 90.000 | 90.000 | 643,200 |
| 2024-02-27 | 88.000 | 92.000 | 87.000 | 88.000 | 88.000 | 745,100 |
| 2024-02-26 | 87.000 | 91.000 | 85.000 | 88.000 | 88.000 | 1,494,800 |
| 2024-02-23 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 607,400 |
| 2024-02-22 | 91.000 | 91.000 | 85.000 | 87.000 | 87.000 | 1,417,400 |
| 2024-02-21 | 94.000 | 97.000 | 90.000 | 90.000 | 90.000 | 3,171,900 |
| 2024-02-20 | 101.00 | 108.00 | 86.000 | 91.000 | 91.000 | 32,102,500 |
| 2024-02-19 | 78.000 | 102.00 | 78.000 | 100.00 | 100.00 | 64,917,000 |
| 2024-02-16 | 78.000 | 80.000 | 77.000 | 78.000 | 78.000 | 573,800 |
| 2024-02-15 | 65.000 | 78.000 | 65.000 | 76.000 | 76.000 | 1,713,500 |
| 2024-02-13 | 65.000 | 72.000 | 65.000 | 71.000 | 71.000 | 727,900 |
| 2024-02-12 | 68.000 | 73.000 | 68.000 | 70.000 | 70.000 | 240,300 |
| 2024-02-07 | 65.000 | 73.000 | 65.000 | 73.000 | 73.000 | 1,163,100 |
| 2024-02-06 | 74.000 | 74.000 | 60.000 | 70.000 | 70.000 | 900,100 |
| 2024-02-05 | 74.000 | 74.000 | 68.000 | 69.000 | 69.000 | 223,200 |
| 2024-02-02 | 76.000 | 76.000 | 67.000 | 69.000 | 69.000 | 5,884,100 |
| 2024-02-01 | 77.000 | 77.000 | 69.000 | 70.000 | 70.000 | 8,604,400 |
| 2024-01-31 | 75.000 | 78.000 | 73.000 | 76.000 | 76.000 | 297,000 |
| 2024-01-30 | 74.000 | 75.000 | 72.000 | 74.000 | 74.000 | 839,100 |
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.