Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 163.00 | 170.00 | 162.00 | 169.00 | 169.00 | 430,300 |
| 2026-05-04 | 162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 282,100 |
| 2026-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-04-30 | 167.00 | 168.00 | 147.00 | 162.00 | 162.00 | 365,400 |
| 2026-04-29 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | 120,500 |
| 2026-04-28 | 168.00 | 170.00 | 162.00 | 163.00 | 163.00 | 233,700 |
| 2026-04-27 | 166.00 | 173.00 | 161.00 | 169.00 | 169.00 | 178,200 |
| 2026-04-24 | 179.00 | 184.00 | 162.00 | 167.00 | 167.00 | 965,600 |
| 2026-04-23 | 181.00 | 182.00 | 175.00 | 179.00 | 179.00 | 517,500 |
| 2026-04-22 | 186.00 | 187.00 | 175.00 | 180.00 | 180.00 | 2,032,600 |
| 2026-04-21 | 181.00 | 194.00 | 170.00 | 185.00 | 185.00 | 8,693,300 |
| 2026-04-20 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | 455,800 |
| 2026-04-17 | 188.00 | 194.00 | 179.00 | 184.00 | 184.00 | 1,039,300 |
| 2026-04-16 | 184.00 | 216.00 | 180.00 | 188.00 | 188.00 | 6,195,900 |
| 2026-04-15 | 183.00 | 190.00 | 179.00 | 180.00 | 180.00 | 767,200 |
| 2026-04-14 | 178.00 | 192.00 | 176.00 | 180.00 | 180.00 | 1,582,800 |
| 2026-04-13 | 170.00 | 184.00 | 169.00 | 179.00 | 179.00 | 408,300 |
| 2026-04-10 | 168.00 | 171.00 | 158.00 | 171.00 | 171.00 | 231,700 |
| 2026-04-09 | 171.00 | 171.00 | 165.00 | 169.00 | 169.00 | 176,400 |
| 2026-04-08 | 163.00 | 176.00 | 162.00 | 171.00 | 171.00 | 93,000 |
| 2026-04-07 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 104,600 |
| 2026-04-06 | 161.00 | 169.00 | 161.00 | 165.00 | 165.00 | 283,200 |
| 2026-04-02 | 171.00 | 176.00 | 165.00 | 169.00 | 169.00 | 148,400 |
| 2026-04-01 | 178.00 | 178.00 | 165.00 | 172.00 | 172.00 | 107,800 |
| 2026-03-31 | 177.00 | 177.00 | 166.00 | 172.00 | 172.00 | 406,800 |
| 2026-03-30 | 170.00 | 178.00 | 162.00 | 171.00 | 171.00 | 206,600 |
| 2026-03-27 | 182.00 | 193.00 | 160.00 | 169.00 | 169.00 | 931,800 |
| 2026-03-26 | 165.00 | 180.00 | 165.00 | 174.00 | 174.00 | 328,200 |
| 2026-03-25 | 158.00 | 167.00 | 153.00 | 165.00 | 165.00 | 150,400 |
| 2026-03-17 | 164.00 | 182.00 | 152.00 | 156.00 | 156.00 | 680,900 |
| 2026-03-16 | 166.00 | 166.00 | 147.00 | 152.00 | 152.00 | 417,400 |
| 2026-03-13 | 176.00 | 177.00 | 165.00 | 166.00 | 166.00 | 651,000 |
| 2026-03-12 | 176.00 | 179.00 | 171.00 | 175.00 | 175.00 | 175,300 |
| 2026-03-11 | 179.00 | 184.00 | 175.00 | 180.00 | 180.00 | 198,700 |
| 2026-03-10 | 164.00 | 183.00 | 160.00 | 180.00 | 180.00 | 1,234,600 |
| 2026-03-09 | 152.00 | 184.00 | 152.00 | 176.00 | 176.00 | 2,227,200 |
| 2026-03-06 | 184.00 | 197.00 | 166.00 | 176.00 | 176.00 | 4,235,600 |
| 2026-03-05 | 240.00 | 240.00 | 177.00 | 179.00 | 179.00 | 37,758,300 |
| 2026-03-04 | 244.00 | 250.00 | 204.00 | 206.00 | 206.00 | 1,793,200 |
| 2026-03-03 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 590,900 |
| 2026-03-02 | 270.00 | 270.00 | 244.00 | 252.00 | 252.00 | 2,618,000 |
| 2026-02-27 | 262.00 | 280.00 | 252.00 | 280.00 | 280.00 | 4,736,700 |
| 2026-02-26 | 254.00 | 270.00 | 252.00 | 260.00 | 260.00 | 1,533,500 |
| 2026-02-25 | 250.00 | 262.00 | 246.00 | 254.00 | 254.00 | 1,218,400 |
| 2026-02-24 | 278.00 | 278.00 | 256.00 | 256.00 | 256.00 | 2,293,500 |
| 2026-02-23 | 252.00 | 306.00 | 252.00 | 276.00 | 276.00 | 14,185,100 |
| 2026-02-20 | 252.00 | 254.00 | 242.00 | 246.00 | 246.00 | 772,600 |
| 2026-02-19 | 258.00 | 262.00 | 242.00 | 248.00 | 248.00 | 2,015,200 |
| 2026-02-18 | 240.00 | 266.00 | 240.00 | 256.00 | 256.00 | 1,682,800 |
| 2026-02-13 | 264.00 | 272.00 | 238.00 | 240.00 | 240.00 | 5,142,700 |
| 2026-02-12 | 270.00 | 274.00 | 258.00 | 264.00 | 264.00 | 557,500 |
| 2026-02-11 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 978,400 |
| 2026-02-10 | 272.00 | 292.00 | 264.00 | 268.00 | 268.00 | 9,313,600 |
| 2026-02-09 | 266.00 | 284.00 | 256.00 | 272.00 | 272.00 | 319,400 |
| 2026-02-06 | 280.00 | 286.00 | 256.00 | 264.00 | 264.00 | 492,700 |
| 2026-02-05 | 282.00 | 288.00 | 274.00 | 280.00 | 280.00 | 321,100 |
| 2026-02-04 | 300.00 | 308.00 | 272.00 | 282.00 | 282.00 | 990,800 |
| 2026-02-03 | 274.00 | 312.00 | 246.00 | 280.00 | 280.00 | 7,297,000 |
| 2026-02-02 | 288.00 | 308.00 | 246.00 | 268.00 | 268.00 | 16,487,700 |
| 2026-01-30 | 286.00 | 338.00 | 286.00 | 288.00 | 288.00 | 2,574,800 |
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.