Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 324.00 | 328.00 | 248.00 | 272.00 | 272.00 | 3,912,200 |
| 2025-05-14 | 200.00 | 270.00 | 200.00 | 270.00 | 270.00 | 46,174,800 |
| 2025-05-09 | 196.00 | 206.00 | 194.00 | 200.00 | 200.00 | 1,706,300 |
| 2025-05-08 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 2,391,900 |
| 2025-05-07 | 193.00 | 198.00 | 187.00 | 195.00 | 195.00 | 8,561,100 |
| 2025-05-06 | 194.00 | 194.00 | 184.00 | 191.00 | 191.00 | 48,900 |
| 2025-05-05 | 190.00 | 195.00 | 186.00 | 193.00 | 193.00 | 293,500 |
| 2025-05-02 | 202.00 | 208.00 | 190.00 | 190.00 | 190.00 | 1,544,800 |
| 2025-04-30 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 153,800 |
| 2025-04-29 | 200.00 | 208.00 | 195.00 | 195.00 | 195.00 | 587,100 |
| 2025-04-28 | 198.00 | 214.00 | 198.00 | 204.00 | 204.00 | 333,000 |
| 2025-04-25 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 16,800 |
| 2025-04-24 | 208.00 | 208.00 | 190.00 | 200.00 | 200.00 | 508,500 |
| 2025-04-23 | 204.00 | 214.00 | 194.00 | 208.00 | 208.00 | 315,600 |
| 2025-04-22 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,816,400 |
| 2025-04-21 | 204.00 | 218.00 | 204.00 | 212.00 | 212.00 | 141,600 |
| 2025-04-17 | 208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 2,000 |
| 2025-04-16 | 212.00 | 216.00 | 187.00 | 214.00 | 214.00 | 455,600 |
| 2025-04-15 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 138,100 |
| 2025-04-14 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 189,100 |
| 2025-04-11 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | 108,000 |
| 2025-04-10 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 489,100 |
| 2025-04-09 | 212.00 | 222.00 | 212.00 | 212.00 | 212.00 | 616,400 |
| 2025-04-08 | 204.00 | 216.00 | 198.00 | 212.00 | 212.00 | 1,127,000 |
| 2025-03-27 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | 137,600 |
| 2025-03-26 | 200.00 | 236.00 | 200.00 | 218.00 | 218.00 | 594,400 |
| 2025-03-25 | 195.00 | 230.00 | 195.00 | 210.00 | 210.00 | 1,082,800 |
| 2025-03-24 | 220.00 | 228.00 | 210.00 | 212.00 | 212.00 | 1,448,600 |
| 2025-03-21 | 220.00 | 224.00 | 192.00 | 222.00 | 222.00 | 2,518,800 |
| 2025-03-20 | 212.00 | 232.00 | 204.00 | 214.00 | 214.00 | 381,500 |
| 2025-03-19 | 214.00 | 226.00 | 190.00 | 208.00 | 208.00 | 566,900 |
| 2025-03-18 | 212.00 | 216.00 | 192.00 | 210.00 | 210.00 | 867,200 |
| 2025-03-17 | 220.00 | 220.00 | 196.00 | 212.00 | 212.00 | 445,100 |
| 2025-03-14 | 210.00 | 210.00 | 193.00 | 208.00 | 208.00 | 68,200 |
| 2025-03-13 | 210.00 | 218.00 | 200.00 | 208.00 | 208.00 | 758,500 |
| 2025-03-12 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 368,100 |
| 2025-03-11 | 194.00 | 208.00 | 188.00 | 200.00 | 200.00 | 700,500 |
| 2025-03-10 | 193.00 | 194.00 | 187.00 | 193.00 | 193.00 | 67,000 |
| 2025-03-07 | 192.00 | 193.00 | 186.00 | 193.00 | 193.00 | 136,500 |
| 2025-03-06 | 185.00 | 193.00 | 183.00 | 190.00 | 190.00 | 379,500 |
| 2025-03-05 | 185.00 | 196.00 | 182.00 | 190.00 | 190.00 | 360,900 |
| 2025-03-04 | 185.00 | 196.00 | 181.00 | 192.00 | 192.00 | 394,100 |
| 2025-03-03 | 194.00 | 212.00 | 182.00 | 194.00 | 194.00 | 1,841,000 |
| 2025-02-28 | 198.00 | 206.00 | 184.00 | 196.00 | 196.00 | 306,700 |
| 2025-02-27 | 199.00 | 206.00 | 191.00 | 198.00 | 198.00 | 369,000 |
| 2025-02-26 | 202.00 | 210.00 | 180.00 | 199.00 | 199.00 | 2,878,000 |
| 2025-02-25 | 175.00 | 199.00 | 173.00 | 199.00 | 199.00 | 199,400 |
| 2025-02-24 | 176.00 | 179.00 | 176.00 | 176.00 | 176.00 | 1,700 |
| 2025-02-21 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 24,800 |
| 2025-02-20 | 183.00 | 186.00 | 178.00 | 178.00 | 178.00 | 59,900 |
| 2025-02-19 | 183.00 | 189.00 | 182.00 | 183.00 | 183.00 | 18,100 |
| 2025-02-18 | 188.00 | 189.00 | 182.00 | 188.00 | 188.00 | 50,700 |
| 2025-02-17 | 190.00 | 192.00 | 182.00 | 188.00 | 188.00 | 237,600 |
| 2025-02-14 | 177.00 | 188.00 | 174.00 | 185.00 | 185.00 | 360,700 |
| 2025-02-13 | 169.00 | 178.00 | 161.00 | 177.00 | 177.00 | 224,100 |
| 2025-02-12 | 167.00 | 171.00 | 162.00 | 169.00 | 169.00 | 17,700 |
| 2025-02-11 | 164.00 | 170.00 | 153.00 | 170.00 | 170.00 | 113,600 |
| 2025-02-10 | 160.00 | 164.00 | 151.00 | 160.00 | 160.00 | 57,900 |
| 2025-02-07 | 150.00 | 167.00 | 150.00 | 153.00 | 153.00 | 23,500 |
| 2025-02-06 | 156.00 | 164.00 | 150.00 | 151.00 | 151.00 | 77,800 |
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.