Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 264.00 | 268.00 | 254.00 | 264.00 | 264.00 | 48,600 |
| 2025-08-13 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 33,100 |
| 2025-08-12 | 266.00 | 274.00 | 256.00 | 262.00 | 262.00 | 55,100 |
| 2025-08-11 | 268.00 | 268.00 | 252.00 | 264.00 | 264.00 | 111,200 |
| 2025-08-08 | 272.00 | 272.00 | 260.00 | 268.00 | 268.00 | 196,000 |
| 2025-08-07 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 579,300 |
| 2025-08-06 | 284.00 | 288.00 | 268.00 | 280.00 | 280.00 | 866,800 |
| 2025-08-05 | 276.00 | 290.00 | 274.00 | 284.00 | 284.00 | 43,100 |
| 2025-08-04 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | 25,500 |
| 2025-08-01 | 290.00 | 300.00 | 274.00 | 286.00 | 286.00 | 1,199,500 |
| 2025-07-31 | 280.00 | 286.00 | 276.00 | 282.00 | 282.00 | 55,700 |
| 2025-07-30 | 284.00 | 298.00 | 272.00 | 280.00 | 280.00 | 1,298,700 |
| 2025-07-29 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 120,200 |
| 2025-07-28 | 290.00 | 300.00 | 280.00 | 288.00 | 288.00 | 150,000 |
| 2025-07-25 | 298.00 | 298.00 | 286.00 | 290.00 | 290.00 | 171,000 |
| 2025-07-24 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 45,500 |
| 2025-07-23 | 306.00 | 318.00 | 288.00 | 298.00 | 298.00 | 3,206,700 |
| 2025-07-22 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1,734,500 |
| 2025-07-21 | 296.00 | 322.00 | 284.00 | 296.00 | 296.00 | 320,000 |
| 2025-07-18 | 290.00 | 306.00 | 290.00 | 296.00 | 296.00 | 64,400 |
| 2025-07-17 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 31,600 |
| 2025-07-16 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | 4,200 |
| 2025-07-15 | 298.00 | 308.00 | 292.00 | 302.00 | 302.00 | 144,700 |
| 2025-07-14 | 310.00 | 310.00 | 294.00 | 300.00 | 300.00 | 97,200 |
| 2025-07-11 | 314.00 | 314.00 | 294.00 | 310.00 | 310.00 | 27,300 |
| 2025-07-10 | 306.00 | 312.00 | 290.00 | 312.00 | 312.00 | 88,900 |
| 2025-07-09 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 17,700 |
| 2025-07-08 | 294.00 | 314.00 | 294.00 | 300.00 | 300.00 | 46,300 |
| 2025-07-07 | 308.00 | 340.00 | 300.00 | 312.00 | 312.00 | 454,200 |
| 2025-07-04 | 308.00 | 358.00 | 298.00 | 300.00 | 300.00 | 750,800 |
| 2025-07-03 | 328.00 | 342.00 | 304.00 | 308.00 | 308.00 | 1,383,000 |
| 2025-07-02 | 302.00 | 328.00 | 286.00 | 328.00 | 328.00 | 2,180,400 |
| 2025-07-01 | 296.00 | 300.00 | 264.00 | 298.00 | 298.00 | 1,132,000 |
| 2025-06-30 | 266.00 | 316.00 | 260.00 | 294.00 | 294.00 | 3,749,800 |
| 2025-06-26 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 58,800 |
| 2025-06-25 | 270.00 | 270.00 | 252.00 | 260.00 | 260.00 | 7,900 |
| 2025-06-24 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,621,700 |
| 2025-06-23 | 266.00 | 290.00 | 254.00 | 254.00 | 254.00 | 205,700 |
| 2025-06-20 | 262.00 | 278.00 | 262.00 | 266.00 | 266.00 | 48,300 |
| 2025-06-19 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 39,000 |
| 2025-06-18 | 270.00 | 284.00 | 270.00 | 282.00 | 282.00 | 136,200 |
| 2025-06-17 | 306.00 | 306.00 | 260.00 | 286.00 | 286.00 | 281,400 |
| 2025-06-16 | 292.00 | 294.00 | 282.00 | 294.00 | 294.00 | 254,200 |
| 2025-06-13 | 308.00 | 308.00 | 282.00 | 290.00 | 290.00 | 87,100 |
| 2025-06-12 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | 186,900 |
| 2025-06-11 | 290.00 | 310.00 | 290.00 | 296.00 | 296.00 | 453,800 |
| 2025-06-10 | 300.00 | 302.00 | 280.00 | 300.00 | 300.00 | 56,800 |
| 2025-06-05 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | 182,600 |
| 2025-06-04 | 326.00 | 326.00 | 306.00 | 316.00 | 316.00 | 143,500 |
| 2025-06-03 | 330.00 | 338.00 | 310.00 | 326.00 | 326.00 | 206,700 |
| 2025-06-02 | 316.00 | 326.00 | 304.00 | 326.00 | 326.00 | 6,682,700 |
| 2025-05-28 | 282.00 | 310.00 | 276.00 | 310.00 | 310.00 | 912,500 |
| 2025-05-27 | 296.00 | 296.00 | 268.00 | 288.00 | 288.00 | 846,800 |
| 2025-05-26 | 268.00 | 296.00 | 258.00 | 288.00 | 288.00 | 1,655,300 |
| 2025-05-23 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 205,900 |
| 2025-05-22 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-05-21 | 276.00 | 342.00 | 264.00 | 342.00 | 342.00 | 14,211,100 |
| 2025-05-20 | 272.00 | 284.00 | 262.00 | 274.00 | 274.00 | 736,000 |
| 2025-05-19 | 270.00 | 280.00 | 250.00 | 264.00 | 264.00 | 532,400 |
| 2025-05-16 | 274.00 | 280.00 | 250.00 | 270.00 | 270.00 | 455,300 |
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.