Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 358.00 | 358.00 | 310.00 | 316.00 | 316.00 | 2,609,600 |
| 2026-01-28 | 410.00 | 412.00 | 364.00 | 364.00 | 364.00 | 8,530,400 |
| 2026-01-27 | 460.00 | 468.00 | 426.00 | 426.00 | 426.00 | 3,903,300 |
| 2026-01-26 | 460.00 | 482.00 | 448.00 | 460.00 | 460.00 | 5,547,300 |
| 2026-01-23 | 450.00 | 478.00 | 446.00 | 456.00 | 456.00 | 10,810,500 |
| 2026-01-22 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | 7,519,200 |
| 2026-01-21 | 450.00 | 484.00 | 438.00 | 444.00 | 444.00 | 10,026,300 |
| 2026-01-20 | 448.00 | 456.00 | 426.00 | 442.00 | 442.00 | 3,159,400 |
| 2026-01-19 | 460.00 | 470.00 | 428.00 | 440.00 | 440.00 | 5,706,100 |
| 2026-01-16 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-01-15 | 482.00 | 496.00 | 452.00 | 456.00 | 456.00 | 6,481,300 |
| 2026-01-14 | 486.00 | 525.00 | 458.00 | 462.00 | 462.00 | 12,554,300 |
| 2026-01-13 | 505.00 | 575.00 | 476.00 | 482.00 | 482.00 | 10,628,600 |
| 2026-01-12 | 625.00 | 630.00 | 535.00 | 535.00 | 535.00 | 11,552,500 |
| 2026-01-09 | 900.00 | 900.00 | 625.00 | 625.00 | 625.00 | 10,154,900 |
| 2026-01-08 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-01-07 | 700.00 | 780.00 | 635.00 | 730.00 | 730.00 | 10,351,300 |
| 2026-01-06 | 525.00 | 625.00 | 525.00 | 625.00 | 625.00 | 5,033,600 |
| 2026-01-05 | 398.00 | 500.00 | 398.00 | 500.00 | 500.00 | 3,457,300 |
| 2026-01-02 | 388.00 | 406.00 | 380.00 | 400.00 | 400.00 | 558,100 |
| 2026-01-01 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-12-31 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-12-30 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1,500 |
| 2025-12-29 | 382.00 | 400.00 | 362.00 | 400.00 | 400.00 | 267,700 |
| 2025-12-26 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-25 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-24 | 400.00 | 410.00 | 382.00 | 382.00 | 382.00 | 1,024,200 |
| 2025-12-23 | 414.00 | 414.00 | 386.00 | 396.00 | 396.00 | 36,700 |
| 2025-12-22 | 406.00 | 412.00 | 398.00 | 406.00 | 406.00 | 13,400 |
| 2025-12-19 | 420.00 | 420.00 | 404.00 | 406.00 | 406.00 | 32,400 |
| 2025-12-18 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 41,500 |
| 2025-12-17 | 424.00 | 426.00 | 414.00 | 414.00 | 414.00 | 55,400 |
| 2025-12-16 | 416.00 | 484.00 | 408.00 | 426.00 | 426.00 | 1,425,800 |
| 2025-12-15 | 416.00 | 418.00 | 396.00 | 408.00 | 408.00 | 430,900 |
| 2025-12-12 | 420.00 | 420.00 | 408.00 | 416.00 | 416.00 | 30,000 |
| 2025-12-11 | 416.00 | 422.00 | 382.00 | 420.00 | 420.00 | 92,300 |
| 2025-12-10 | 400.00 | 420.00 | 390.00 | 414.00 | 414.00 | 1,103,500 |
| 2025-12-09 | 394.00 | 422.00 | 380.00 | 400.00 | 400.00 | 677,000 |
| 2025-12-08 | 420.00 | 420.00 | 396.00 | 404.00 | 404.00 | 97,400 |
| 2025-12-05 | 396.00 | 428.00 | 396.00 | 408.00 | 408.00 | 547,600 |
| 2025-12-04 | 384.00 | 396.00 | 374.00 | 396.00 | 396.00 | 177,300 |
| 2025-12-03 | 386.00 | 394.00 | 376.00 | 384.00 | 384.00 | 40,100 |
| 2025-12-02 | 386.00 | 396.00 | 372.00 | 376.00 | 376.00 | 234,200 |
| 2025-12-01 | 364.00 | 398.00 | 362.00 | 378.00 | 378.00 | 357,500 |
| 2025-11-28 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | 45,800 |
| 2025-11-27 | 376.00 | 378.00 | 360.00 | 372.00 | 372.00 | 153,600 |
| 2025-11-26 | 388.00 | 398.00 | 360.00 | 376.00 | 376.00 | 585,100 |
| 2025-11-25 | 362.00 | 404.00 | 362.00 | 388.00 | 388.00 | 644,200 |
| 2025-11-24 | 384.00 | 456.00 | 382.00 | 416.00 | 416.00 | 4,316,700 |
| 2025-11-21 | 360.00 | 400.00 | 360.00 | 384.00 | 384.00 | 1,125,200 |
| 2025-11-20 | 360.00 | 380.00 | 350.00 | 362.00 | 362.00 | 19,600 |
| 2025-11-19 | 356.00 | 362.00 | 332.00 | 362.00 | 362.00 | 152,900 |
| 2025-11-18 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | 28,800 |
| 2025-11-17 | 356.00 | 366.00 | 354.00 | 362.00 | 362.00 | 26,400 |
| 2025-11-14 | 358.00 | 360.00 | 348.00 | 358.00 | 358.00 | 222,100 |
| 2025-11-13 | 378.00 | 378.00 | 358.00 | 358.00 | 358.00 | 175,800 |
| 2025-11-12 | 386.00 | 386.00 | 366.00 | 378.00 | 378.00 | 5,181,000 |
| 2025-11-11 | 360.00 | 390.00 | 342.00 | 382.00 | 382.00 | 226,900 |
| 2025-11-10 | 348.00 | 366.00 | 340.00 | 360.00 | 360.00 | 225,200 |
| 2025-11-07 | 348.00 | 352.00 | 340.00 | 348.00 | 348.00 | 40,700 |
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.