Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 216.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1,993,100 |
| 2024-11-01 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 167,500 |
| 2024-10-31 | 206.00 | 222.00 | 200.00 | 216.00 | 216.00 | 975,200 |
| 2024-10-30 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,152,900 |
| 2024-10-29 | 232.00 | 232.00 | 212.00 | 214.00 | 214.00 | 922,200 |
| 2024-10-28 | 232.00 | 248.00 | 218.00 | 222.00 | 222.00 | 424,800 |
| 2024-10-25 | 236.00 | 242.00 | 224.00 | 224.00 | 224.00 | 4,466,500 |
| 2024-10-24 | 226.00 | 244.00 | 224.00 | 236.00 | 236.00 | 503,500 |
| 2024-10-23 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 635,600 |
| 2024-10-22 | 214.00 | 222.00 | 202.00 | 218.00 | 218.00 | 732,400 |
| 2024-10-21 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 2,868,800 |
| 2024-10-18 | 222.00 | 240.00 | 210.00 | 224.00 | 224.00 | 8,143,900 |
| 2024-10-17 | 202.00 | 232.00 | 197.00 | 224.00 | 224.00 | 1,337,900 |
| 2024-10-16 | 196.00 | 204.00 | 193.00 | 202.00 | 202.00 | 298,400 |
| 2024-10-15 | 200.00 | 204.00 | 195.00 | 196.00 | 196.00 | 709,100 |
| 2024-10-14 | 204.00 | 218.00 | 190.00 | 200.00 | 200.00 | 4,826,000 |
| 2024-10-11 | 190.00 | 216.00 | 190.00 | 202.00 | 202.00 | 1,593,100 |
| 2024-10-10 | 193.00 | 198.00 | 190.00 | 190.00 | 190.00 | 676,300 |
| 2024-10-09 | 190.00 | 195.00 | 184.00 | 190.00 | 190.00 | 419,900 |
| 2024-10-08 | 191.00 | 197.00 | 189.00 | 189.00 | 189.00 | 684,200 |
| 2024-10-07 | 189.00 | 191.00 | 187.00 | 191.00 | 191.00 | 462,600 |
| 2024-10-04 | 184.00 | 188.00 | 182.00 | 188.00 | 188.00 | 1,282,400 |
| 2024-10-03 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 973,400 |
| 2024-10-02 | 184.00 | 189.00 | 183.00 | 184.00 | 184.00 | 603,500 |
| 2024-10-01 | 188.00 | 191.00 | 184.00 | 184.00 | 184.00 | 757,600 |
| 2024-09-30 | 187.00 | 193.00 | 184.00 | 188.00 | 188.00 | 1,560,600 |
| 2024-09-27 | 193.00 | 193.00 | 188.00 | 193.00 | 193.00 | 1,444,800 |
| 2024-09-26 | 192.00 | 194.00 | 189.00 | 193.00 | 193.00 | 826,100 |
| 2024-09-25 | 189.00 | 200.00 | 189.00 | 195.00 | 195.00 | 729,800 |
| 2024-09-24 | 190.00 | 190.00 | 184.00 | 187.00 | 187.00 | 243,300 |
| 2024-09-23 | 188.00 | 191.00 | 184.00 | 184.00 | 184.00 | 1,188,500 |
| 2024-09-20 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 1,041,900 |
| 2024-09-19 | 186.00 | 190.00 | 183.00 | 189.00 | 189.00 | 930,800 |
| 2024-09-18 | 190.00 | 194.00 | 182.00 | 189.00 | 189.00 | 613,700 |
| 2024-09-17 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 1,017,500 |
| 2024-09-13 | 191.00 | 200.00 | 189.00 | 190.00 | 190.00 | 995,200 |
| 2024-09-12 | 191.00 | 199.00 | 188.00 | 195.00 | 195.00 | 765,300 |
| 2024-09-11 | 179.00 | 192.00 | 179.00 | 188.00 | 188.00 | 178,500 |
| 2024-09-10 | 182.00 | 191.00 | 179.00 | 179.00 | 179.00 | 136,100 |
| 2024-09-09 | 181.00 | 189.00 | 179.00 | 184.00 | 184.00 | 1,321,000 |
| 2024-09-06 | 182.00 | 191.00 | 177.00 | 181.00 | 181.00 | 991,900 |
| 2024-09-05 | 191.00 | 194.00 | 180.00 | 182.00 | 182.00 | 910,200 |
| 2024-09-04 | 193.00 | 199.00 | 184.00 | 184.00 | 184.00 | 1,875,200 |
| 2024-09-03 | 194.00 | 197.00 | 191.00 | 193.00 | 193.00 | 158,100 |
| 2024-09-02 | 193.00 | 206.00 | 190.00 | 194.00 | 194.00 | 7,606,200 |
| 2024-08-30 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 315,400 |
| 2024-08-29 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 790,000 |
| 2024-08-28 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | 195,000 |
| 2024-08-27 | 190.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1,145,700 |
| 2024-08-26 | 182.00 | 193.00 | 182.00 | 190.00 | 190.00 | 3,778,400 |
| 2024-08-23 | 186.00 | 186.00 | 130.00 | 182.00 | 182.00 | 2,076,500 |
| 2024-08-22 | 190.00 | 192.00 | 185.00 | 186.00 | 186.00 | 2,095,300 |
| 2024-08-21 | 186.00 | 192.00 | 182.00 | 190.00 | 190.00 | 7,161,700 |
| 2024-08-20 | 185.00 | 191.00 | 183.00 | 185.00 | 185.00 | 1,683,100 |
| 2024-08-19 | 184.00 | 197.00 | 181.00 | 185.00 | 185.00 | 4,737,400 |
| 2024-08-16 | 169.00 | 199.00 | 169.00 | 184.00 | 184.00 | 14,699,100 |
| 2024-08-15 | 168.00 | 176.00 | 168.00 | 171.00 | 171.00 | 309,500 |
| 2024-08-14 | 170.00 | 173.00 | 167.00 | 169.00 | 169.00 | 341,100 |
| 2024-08-13 | 155.00 | 173.00 | 153.00 | 167.00 | 167.00 | 3,340,900 |
| 2024-08-12 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,022,300 |
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.