Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 136,600 |
| 2026-07-27 | 95.000 | 99.000 | 92.000 | 95.000 | 95.000 | 813,000 |
| 2026-07-24 | 101.00 | 102.00 | 90.000 | 95.000 | 95.000 | 1,098,400 |
| 2026-07-23 | 98.000 | 109.00 | 98.000 | 101.00 | 101.00 | 7,389,500 |
| 2026-07-22 | 98.000 | 101.00 | 96.000 | 96.000 | 96.000 | 466,300 |
| 2026-07-21 | 97.000 | 100.00 | 95.000 | 96.000 | 96.000 | 504,300 |
| 2026-07-20 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 147,200 |
| 2026-07-17 | 95.000 | 97.000 | 93.000 | 97.000 | 97.000 | 212,800 |
| 2026-07-16 | 98.000 | 99.000 | 91.000 | 96.000 | 96.000 | 482,000 |
| 2026-07-15 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 162,800 |
| 2026-07-14 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 396,200 |
| 2026-07-13 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 588,000 |
| 2026-07-10 | 97.000 | 101.00 | 95.000 | 98.000 | 98.000 | 668,300 |
| 2026-07-09 | 97.000 | 99.000 | 90.000 | 97.000 | 97.000 | 719,500 |
| 2026-07-08 | 100.00 | 100.00 | 88.000 | 97.000 | 97.000 | 1,875,400 |
| 2026-07-07 | 97.000 | 113.00 | 94.000 | 99.000 | 99.000 | 5,784,200 |
| 2026-07-06 | 95.000 | 102.00 | 93.000 | 96.000 | 96.000 | 910,300 |
| 2026-07-03 | 94.000 | 100.00 | 92.000 | 93.000 | 93.000 | 366,500 |
| 2026-07-02 | 89.000 | 99.000 | 85.000 | 94.000 | 94.000 | 576,200 |
| 2026-07-01 | 87.000 | 89.000 | 85.000 | 88.000 | 88.000 | 305,100 |
| 2026-06-30 | 91.000 | 93.000 | 83.000 | 88.000 | 88.000 | 299,800 |
| 2026-06-29 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 117,900 |
| 2026-06-26 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 434,800 |
| 2026-06-25 | 94.000 | 112.00 | 93.000 | 95.000 | 95.000 | 3,572,700 |
| 2026-06-24 | 95.000 | 97.000 | 90.000 | 94.000 | 94.000 | 253,400 |
| 2026-06-23 | 104.00 | 104.00 | 91.000 | 94.000 | 94.000 | 2,319,000 |
| 2026-06-22 | 101.00 | 102.00 | 98.000 | 102.00 | 102.00 | 513,200 |
| 2026-06-19 | 101.00 | 106.00 | 101.00 | 101.00 | 101.00 | 501,200 |
| 2026-06-18 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 535,000 |
| 2026-06-17 | 111.00 | 111.00 | 102.00 | 106.00 | 106.00 | 352,000 |
| 2026-06-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-06-15 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 833,200 |
| 2026-06-12 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 261,700 |
| 2026-06-11 | 106.00 | 118.00 | 98.000 | 104.00 | 104.00 | 1,387,400 |
| 2026-06-10 | 107.00 | 107.00 | 97.000 | 106.00 | 106.00 | 216,200 |
| 2026-06-09 | 90.000 | 104.00 | 83.000 | 99.000 | 99.000 | 373,800 |
| 2026-06-08 | 100.00 | 100.00 | 86.000 | 90.000 | 90.000 | 338,100 |
| 2026-06-05 | 105.00 | 105.00 | 97.000 | 101.00 | 101.00 | 382,400 |
| 2026-06-04 | 121.00 | 122.00 | 98.000 | 104.00 | 104.00 | 1,504,600 |
| 2026-06-03 | 122.00 | 124.00 | 105.00 | 115.00 | 115.00 | 475,900 |
| 2026-06-02 | 129.00 | 129.00 | 121.00 | 122.00 | 122.00 | 519,300 |
| 2026-06-01 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-29 | 131.00 | 133.00 | 124.00 | 129.00 | 129.00 | 540,500 |
| 2026-05-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-27 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-26 | 137.00 | 160.00 | 119.00 | 131.00 | 131.00 | 1,438,800 |
| 2026-05-25 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 298,300 |
| 2026-05-22 | 121.00 | 150.00 | 121.00 | 130.00 | 130.00 | 885,200 |
| 2026-05-21 | 148.00 | 158.00 | 127.00 | 136.00 | 136.00 | 514,300 |
| 2026-05-20 | 150.00 | 155.00 | 137.00 | 149.00 | 149.00 | 314,400 |
| 2026-05-19 | 156.00 | 160.00 | 144.00 | 152.00 | 152.00 | 315,300 |
| 2026-05-18 | 164.00 | 164.00 | 149.00 | 156.00 | 156.00 | 755,300 |
| 2026-05-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-13 | 167.00 | 170.00 | 160.00 | 166.00 | 166.00 | 199,600 |
| 2026-05-12 | 166.00 | 174.00 | 151.00 | 167.00 | 167.00 | 624,700 |
| 2026-05-11 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 109,900 |
| 2026-05-08 | 174.00 | 176.00 | 164.00 | 166.00 | 166.00 | 512,500 |
| 2026-05-07 | 175.00 | 176.00 | 170.00 | 173.00 | 173.00 | 1,711,300 |
| 2026-05-06 | 170.00 | 182.00 | 169.00 | 170.00 | 170.00 | 1,856,800 |
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.