Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 350.00 | 354.00 | 342.00 | 344.00 | 344.00 | 38,500 |
| 2025-11-05 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 32,800 |
| 2025-11-04 | 348.00 | 358.00 | 342.00 | 350.00 | 350.00 | 244,000 |
| 2025-11-03 | 356.00 | 356.00 | 340.00 | 346.00 | 346.00 | 190,700 |
| 2025-10-31 | 358.00 | 374.00 | 342.00 | 356.00 | 356.00 | 75,300 |
| 2025-10-30 | 380.00 | 404.00 | 342.00 | 358.00 | 358.00 | 1,008,300 |
| 2025-10-29 | 430.00 | 430.00 | 380.00 | 380.00 | 380.00 | 829,900 |
| 2025-10-28 | 358.00 | 446.00 | 356.00 | 446.00 | 446.00 | 3,102,300 |
| 2025-10-27 | 390.00 | 396.00 | 350.00 | 358.00 | 358.00 | 326,300 |
| 2025-10-24 | 358.00 | 418.00 | 342.00 | 380.00 | 380.00 | 1,256,400 |
| 2025-10-23 | 336.00 | 400.00 | 336.00 | 356.00 | 356.00 | 1,625,300 |
| 2025-10-22 | 340.00 | 340.00 | 324.00 | 334.00 | 334.00 | 26,200 |
| 2025-10-21 | 312.00 | 352.00 | 310.00 | 340.00 | 340.00 | 531,300 |
| 2025-10-20 | 312.00 | 320.00 | 300.00 | 312.00 | 312.00 | 5,758,000 |
| 2025-10-17 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 800 |
| 2025-10-16 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 6,900 |
| 2025-10-15 | 312.00 | 320.00 | 306.00 | 312.00 | 312.00 | 121,600 |
| 2025-10-14 | 316.00 | 320.00 | 312.00 | 318.00 | 318.00 | 24,100 |
| 2025-10-13 | 316.00 | 322.00 | 312.00 | 320.00 | 320.00 | 4,869,400 |
| 2025-10-10 | 316.00 | 320.00 | 304.00 | 320.00 | 320.00 | 505,200 |
| 2025-10-09 | 320.00 | 320.00 | 302.00 | 312.00 | 312.00 | 85,900 |
| 2025-10-08 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 103,800 |
| 2025-10-07 | 324.00 | 336.00 | 308.00 | 322.00 | 322.00 | 65,700 |
| 2025-10-06 | 336.00 | 336.00 | 322.00 | 326.00 | 326.00 | 29,400 |
| 2025-10-03 | 342.00 | 342.00 | 322.00 | 336.00 | 336.00 | 390,700 |
| 2025-10-02 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 354,200 |
| 2025-10-01 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 531,400 |
| 2025-09-30 | 334.00 | 340.00 | 324.00 | 338.00 | 338.00 | 41,300 |
| 2025-09-29 | 334.00 | 342.00 | 330.00 | 334.00 | 334.00 | 153,300 |
| 2025-09-26 | 330.00 | 342.00 | 328.00 | 340.00 | 340.00 | 277,400 |
| 2025-09-25 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | 596,400 |
| 2025-09-24 | 320.00 | 340.00 | 320.00 | 338.00 | 338.00 | 133,100 |
| 2025-09-23 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 397,500 |
| 2025-09-22 | 342.00 | 344.00 | 318.00 | 330.00 | 330.00 | 1,396,300 |
| 2025-09-19 | 324.00 | 350.00 | 324.00 | 344.00 | 344.00 | 378,200 |
| 2025-09-18 | 330.00 | 356.00 | 312.00 | 344.00 | 344.00 | 1,804,700 |
| 2025-09-17 | 300.00 | 358.00 | 300.00 | 320.00 | 320.00 | 1,355,500 |
| 2025-09-16 | 294.00 | 314.00 | 278.00 | 300.00 | 300.00 | 468,100 |
| 2025-09-15 | 278.00 | 292.00 | 278.00 | 278.00 | 278.00 | 14,700 |
| 2025-09-12 | 288.00 | 290.00 | 278.00 | 280.00 | 280.00 | 33,200 |
| 2025-09-11 | 310.00 | 310.00 | 278.00 | 288.00 | 288.00 | 152,000 |
| 2025-09-10 | 270.00 | 304.00 | 258.00 | 302.00 | 302.00 | 974,200 |
| 2025-09-09 | 278.00 | 280.00 | 264.00 | 270.00 | 270.00 | 366,400 |
| 2025-09-08 | 262.00 | 278.00 | 244.00 | 274.00 | 274.00 | 550,700 |
| 2025-09-05 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-09-04 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 77,500 |
| 2025-09-03 | 274.00 | 274.00 | 266.00 | 272.00 | 272.00 | 11,400 |
| 2025-09-02 | 274.00 | 276.00 | 262.00 | 274.00 | 274.00 | 95,600 |
| 2025-09-01 | 262.00 | 280.00 | 262.00 | 276.00 | 276.00 | 236,200 |
| 2025-08-29 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 58,000 |
| 2025-08-28 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1,360,100 |
| 2025-08-27 | 244.00 | 280.00 | 236.00 | 256.00 | 256.00 | 3,170,700 |
| 2025-08-26 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | 9,900 |
| 2025-08-25 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 219,400 |
| 2025-08-22 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 131,900 |
| 2025-08-21 | 258.00 | 266.00 | 246.00 | 254.00 | 254.00 | 278,000 |
| 2025-08-20 | 260.00 | 286.00 | 242.00 | 260.00 | 260.00 | 640,900 |
| 2025-08-19 | 258.00 | 264.00 | 252.00 | 252.00 | 252.00 | 153,600 |
| 2025-08-18 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-08-15 | 264.00 | 264.00 | 240.00 | 258.00 | 258.00 | 16,779,400 |
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.