Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 156.00 | 164.00 | 150.00 | 151.00 | 151.00 | 77,800 |
| 2025-02-05 | 155.00 | 167.00 | 155.00 | 167.00 | 167.00 | 62,000 |
| 2025-02-04 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 31,900 |
| 2025-02-03 | 167.00 | 167.00 | 155.00 | 164.00 | 164.00 | 15,800 |
| 2025-01-31 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 4,700 |
| 2025-01-30 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 4,000 |
| 2025-01-24 | 169.00 | 170.00 | 162.00 | 170.00 | 170.00 | 13,300 |
| 2025-01-23 | 162.00 | 169.00 | 162.00 | 169.00 | 169.00 | 300 |
| 2025-01-22 | 166.00 | 170.00 | 161.00 | 169.00 | 169.00 | 12,500 |
| 2025-01-21 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 97,700 |
| 2025-01-20 | 166.00 | 171.00 | 166.00 | 166.00 | 166.00 | 570,200 |
| 2025-01-17 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 15,400 |
| 2025-01-16 | 164.00 | 171.00 | 160.00 | 170.00 | 170.00 | 1,103,100 |
| 2025-01-15 | 164.00 | 164.00 | 156.00 | 164.00 | 164.00 | 8,400 |
| 2025-01-14 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 24,700 |
| 2025-01-13 | 159.00 | 166.00 | 156.00 | 162.00 | 162.00 | 18,400 |
| 2025-01-10 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | 11,400 |
| 2025-01-09 | 155.00 | 167.00 | 155.00 | 160.00 | 160.00 | 10,900 |
| 2025-01-08 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 53,800 |
| 2025-01-07 | 152.00 | 170.00 | 152.00 | 156.00 | 156.00 | 52,900 |
| 2025-01-06 | 147.00 | 157.00 | 147.00 | 153.00 | 153.00 | 115,200 |
| 2025-01-03 | 148.00 | 153.00 | 146.00 | 149.00 | 149.00 | 752,500 |
| 2025-01-02 | 148.00 | 154.00 | 146.00 | 150.00 | 150.00 | 176,400 |
| 2024-12-30 | 170.00 | 170.00 | 144.00 | 148.00 | 148.00 | 759,000 |
| 2024-12-27 | 171.00 | 171.00 | 165.00 | 170.00 | 170.00 | 47,700 |
| 2024-12-24 | 188.00 | 188.00 | 162.00 | 171.00 | 171.00 | 1,416,700 |
| 2024-12-23 | 187.00 | 192.00 | 181.00 | 185.00 | 185.00 | 1,759,400 |
| 2024-12-20 | 186.00 | 193.00 | 180.00 | 186.00 | 186.00 | 164,600 |
| 2024-12-19 | 190.00 | 195.00 | 180.00 | 180.00 | 180.00 | 319,000 |
| 2024-12-18 | 210.00 | 210.00 | 184.00 | 202.00 | 202.00 | 261,800 |
| 2024-12-17 | 186.00 | 212.00 | 186.00 | 200.00 | 200.00 | 770,600 |
| 2024-12-16 | 186.00 | 189.00 | 183.00 | 184.00 | 184.00 | 1,137,100 |
| 2024-12-13 | 200.00 | 200.00 | 180.00 | 187.00 | 187.00 | 752,300 |
| 2024-12-12 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | 86,300 |
| 2024-12-11 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | 18,600 |
| 2024-12-10 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 177,800 |
| 2024-12-09 | 204.00 | 210.00 | 197.00 | 204.00 | 204.00 | 349,900 |
| 2024-12-06 | 198.00 | 210.00 | 185.00 | 204.00 | 204.00 | 448,500 |
| 2024-12-05 | 192.00 | 208.00 | 189.00 | 200.00 | 200.00 | 1,068,000 |
| 2024-12-04 | 198.00 | 198.00 | 189.00 | 196.00 | 196.00 | 1,522,000 |
| 2024-12-03 | 186.00 | 199.00 | 186.00 | 198.00 | 198.00 | 3,987,600 |
| 2024-12-02 | 188.00 | 200.00 | 186.00 | 186.00 | 186.00 | 367,500 |
| 2024-11-29 | 187.00 | 198.00 | 185.00 | 188.00 | 188.00 | 1,235,900 |
| 2024-11-28 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | 179,000 |
| 2024-11-26 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 25,800 |
| 2024-11-25 | 195.00 | 202.00 | 195.00 | 200.00 | 200.00 | 131,500 |
| 2024-11-22 | 194.00 | 195.00 | 186.00 | 195.00 | 195.00 | 7,500 |
| 2024-11-21 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 117,500 |
| 2024-11-20 | 186.00 | 193.00 | 185.00 | 193.00 | 193.00 | 32,400 |
| 2024-11-19 | 190.00 | 194.00 | 184.00 | 187.00 | 187.00 | 83,100 |
| 2024-11-18 | 186.00 | 197.00 | 185.00 | 190.00 | 190.00 | 1,439,300 |
| 2024-11-15 | 190.00 | 200.00 | 184.00 | 186.00 | 186.00 | 521,700 |
| 2024-11-14 | 190.00 | 206.00 | 190.00 | 190.00 | 190.00 | 196,600 |
| 2024-11-13 | 208.00 | 208.00 | 190.00 | 192.00 | 192.00 | 237,300 |
| 2024-11-12 | 206.00 | 210.00 | 198.00 | 208.00 | 208.00 | 53,600 |
| 2024-11-11 | 212.00 | 212.00 | 199.00 | 200.00 | 200.00 | 124,800 |
| 2024-11-08 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 27,800 |
| 2024-11-07 | 216.00 | 216.00 | 190.00 | 198.00 | 198.00 | 105,900 |
| 2024-11-06 | 210.00 | 216.00 | 200.00 | 212.00 | 212.00 | 104,000 |
| 2024-11-05 | 216.00 | 216.00 | 208.00 | 216.00 | 216.00 | 19,900 |
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.