Bumi Benowo Sukses Sejahtera Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 52.000 | 69.000 | 52.000 | 69.000 | 69.000 | 34,042,000 |
| 2026-10-19 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 573,500 |
| 2026-10-16 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 3,538,200 |
| 2026-10-15 | 79.000 | 79.000 | 69.000 | 69.000 | 69.000 | 43,602,600 |
| 2026-10-14 | 83.000 | 83.000 | 79.000 | 81.000 | 81.000 | 14,968,400 |
| 2026-10-13 | 82.000 | 83.000 | 79.000 | 83.000 | 83.000 | 6,847,400 |
| 2026-10-12 | 86.000 | 88.000 | 80.000 | 82.000 | 82.000 | 31,708,400 |
| 2026-10-09 | 88.000 | 88.000 | 80.000 | 85.000 | 85.000 | 21,031,000 |
| 2026-10-08 | 91.000 | 93.000 | 86.000 | 88.000 | 88.000 | 10,563,800 |
| 2026-10-07 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 5,265,600 |
| 2026-10-06 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 8,338,200 |
| 2026-10-05 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 9,488,200 |
| 2026-10-02 | 95.000 | 95.000 | 88.000 | 90.000 | 90.000 | 12,691,300 |
| 2026-10-01 | 92.000 | 95.000 | 87.000 | 94.000 | 94.000 | 55,306,600 |
| 2026-09-30 | 98.000 | 102.00 | 91.000 | 92.000 | 92.000 | 44,508,100 |
| 2026-09-29 | 102.00 | 109.00 | 94.000 | 101.00 | 101.00 | 149,342,500 |
| 2026-09-28 | 92.000 | 102.00 | 87.000 | 100.00 | 100.00 | 46,470,500 |
| 2026-09-25 | 93.000 | 104.00 | 89.000 | 92.000 | 92.000 | 212,999,500 |
| 2026-09-24 | 84.000 | 92.000 | 81.000 | 88.000 | 88.000 | 117,844,800 |
| 2026-09-23 | 87.000 | 91.000 | 80.000 | 83.000 | 83.000 | 124,881,600 |
| 2026-09-22 | 98.000 | 99.000 | 87.000 | 87.000 | 87.000 | 232,687,300 |
| 2026-09-21 | 79.000 | 106.00 | 78.000 | 102.00 | 102.00 | 462,487,600 |
| 2026-09-18 | 80.000 | 82.000 | 77.000 | 79.000 | 79.000 | 8,685,500 |
| 2026-09-17 | 87.000 | 96.000 | 79.000 | 80.000 | 80.000 | 140,845,500 |
| 2026-09-16 | 89.000 | 92.000 | 86.000 | 86.000 | 86.000 | 70,546,800 |
| 2026-09-15 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 4,362,500 |
| 2026-09-14 | 95.000 | 98.000 | 89.000 | 90.000 | 90.000 | 88,834,800 |
| 2026-09-11 | 92.000 | 94.000 | 87.000 | 93.000 | 93.000 | 4,622,900 |
| 2026-09-10 | 96.000 | 97.000 | 92.000 | 92.000 | 92.000 | 5,594,900 |
| 2026-09-09 | 97.000 | 99.000 | 89.000 | 96.000 | 96.000 | 13,465,100 |
| 2026-09-08 | 100.00 | 101.00 | 94.000 | 96.000 | 96.000 | 26,022,500 |
| 2026-09-07 | 101.00 | 107.00 | 98.000 | 100.00 | 100.00 | 118,181,700 |
| 2026-09-04 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 92,221,500 |
| 2026-09-03 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 29,249,300 |
| 2026-09-02 | 104.00 | 105.00 | 98.000 | 100.00 | 100.00 | 64,881,900 |
| 2026-09-01 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | 50,889,900 |
| 2026-08-31 | 101.00 | 114.00 | 100.00 | 106.00 | 106.00 | 151,494,800 |
| 2026-08-28 | 99.000 | 103.00 | 98.000 | 101.00 | 101.00 | 3,952,400 |
| 2026-08-27 | 99.000 | 106.00 | 97.000 | 98.000 | 98.000 | 18,599,300 |
| 2026-08-26 | 101.00 | 103.00 | 98.000 | 99.000 | 99.000 | 1,117,800 |
| 2026-08-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-08-24 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 889,300 |
| 2026-08-21 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1,196,700 |
| 2026-08-20 | 108.00 | 109.00 | 102.00 | 105.00 | 105.00 | 3,334,900 |
| 2026-08-19 | 107.00 | 114.00 | 105.00 | 107.00 | 107.00 | 7,006,700 |
| 2026-08-18 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,290,500 |
| 2026-08-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-08-14 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,020,800 |
| 2026-08-13 | 106.00 | 115.00 | 104.00 | 106.00 | 106.00 | 2,947,500 |
| 2026-08-12 | 102.00 | 117.00 | 94.000 | 106.00 | 106.00 | 9,864,300 |
| 2026-08-11 | 100.00 | 129.00 | 100.00 | 101.00 | 101.00 | 32,999,200 |
| 2026-08-10 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 1,390,800 |
| 2026-08-07 | 94.000 | 98.000 | 94.000 | 98.000 | 98.000 | 598,300 |
| 2026-08-06 | 95.000 | 96.000 | 94.000 | 96.000 | 96.000 | 176,700 |
| 2026-08-05 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 343,300 |
| 2026-08-04 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 135,100 |
| 2026-08-03 | 95.000 | 97.000 | 92.000 | 96.000 | 96.000 | 296,300 |
| 2026-07-31 | 95.000 | 96.000 | 92.000 | 95.000 | 95.000 | 744,300 |
| 2026-07-30 | 94.000 | 95.000 | 91.000 | 95.000 | 95.000 | 490,500 |
| 2026-07-29 | 95.000 | 101.00 | 92.000 | 94.000 | 94.000 | 2,675,000 |
Page 1 of 21 · 1,219 trading daysOlder →
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.