Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 296.00 | 326.00 | 284.00 | 298.00 | 295.47 | 923,800 |
| 2024-08-06 | 284.00 | 316.00 | 284.00 | 296.00 | 293.49 | 307,900 |
| 2024-08-05 | 288.00 | 288.00 | 284.00 | 288.00 | 285.56 | 262,500 |
| 2024-08-02 | 290.00 | 300.00 | 288.00 | 288.00 | 285.56 | 158,100 |
| 2024-08-01 | 298.00 | 298.00 | 290.00 | 290.00 | 287.54 | 48,000 |
| 2024-07-31 | 298.00 | 298.00 | 286.00 | 296.00 | 293.49 | 79,300 |
| 2024-07-30 | 298.00 | 298.00 | 294.00 | 298.00 | 295.47 | 379,900 |
| 2024-07-29 | 306.00 | 306.00 | 290.00 | 298.00 | 295.47 | 73,800 |
| 2024-07-26 | 298.00 | 306.00 | 292.00 | 294.00 | 291.51 | 71,800 |
| 2024-07-25 | 300.00 | 304.00 | 286.00 | 296.00 | 293.49 | 107,800 |
| 2024-07-24 | 300.00 | 306.00 | 290.00 | 300.00 | 297.46 | 108,500 |
| 2024-07-23 | 298.00 | 300.00 | 296.00 | 298.00 | 295.47 | 280,300 |
| 2024-07-22 | 296.00 | 298.00 | 284.00 | 298.00 | 295.47 | 552,900 |
| 2024-07-19 | 292.00 | 296.00 | 282.00 | 290.00 | 287.54 | 1,248,900 |
| 2024-07-18 | 290.00 | 292.00 | 282.00 | 290.00 | 287.54 | 296,500 |
| 2024-07-17 | 292.00 | 294.00 | 266.00 | 288.00 | 285.56 | 12,438,400 |
| 2024-07-16 | 294.00 | 294.00 | 288.00 | 292.00 | 289.52 | 37,800 |
| 2024-07-15 | 300.00 | 300.00 | 288.00 | 290.00 | 287.54 | 75,900 |
| 2024-07-12 | 290.00 | 304.00 | 284.00 | 294.00 | 291.51 | 1,130,500 |
| 2024-07-11 | 300.00 | 300.00 | 290.00 | 290.00 | 287.54 | 205,700 |
| 2024-07-10 | 300.00 | 300.00 | 292.00 | 296.00 | 293.49 | 87,200 |
| 2024-07-09 | 304.00 | 306.00 | 290.00 | 296.00 | 293.49 | 184,500 |
| 2024-07-08 | 230.00 | 298.00 | 230.00 | 288.00 | 285.56 | 12,916,300 |
| 2024-07-05 | 300.00 | 304.00 | 294.00 | 298.00 | 295.47 | 105,900 |
| 2024-07-04 | 310.00 | 320.00 | 294.00 | 298.00 | 295.47 | 91,000 |
| 2024-07-03 | 300.00 | 310.00 | 298.00 | 300.00 | 297.46 | 44,000 |
| 2024-07-02 | 300.00 | 310.00 | 296.00 | 300.00 | 297.46 | 147,400 |
| 2024-07-01 | 296.00 | 300.00 | 294.00 | 300.00 | 297.46 | 164,400 |
| 2024-06-28 | 300.00 | 300.00 | 288.00 | 296.00 | 293.49 | 89,900 |
| 2024-06-27 | 300.00 | 310.00 | 292.00 | 296.00 | 293.49 | 170,100 |
| 2024-06-26 | 310.00 | 310.00 | 296.00 | 298.00 | 295.47 | 20,700 |
| 2024-06-25 | 312.00 | 312.00 | 290.00 | 298.00 | 295.47 | 75,300 |
| 2024-06-24 | 318.00 | 318.00 | 288.00 | 298.00 | 295.47 | 146,700 |
| 2024-06-21 | 280.00 | 320.00 | 264.00 | 312.00 | 309.35 | 1,167,600 |
| 2024-06-20 | 242.00 | 300.00 | 240.00 | 268.00 | 265.73 | 4,401,800 |
| 2024-06-19 | 270.00 | 270.00 | 230.00 | 240.00 | 237.97 | 1,718,200 |
| 2024-06-14 | 290.00 | 290.00 | 272.00 | 276.00 | 273.66 | 185,200 |
| 2024-06-13 | 300.00 | 302.00 | 282.00 | 286.00 | 283.58 | 69,300 |
| 2024-06-12 | 294.00 | 296.00 | 250.00 | 286.00 | 283.58 | 1,327,100 |
| 2024-06-11 | 314.00 | 314.00 | 282.00 | 294.00 | 291.51 | 1,160,500 |
| 2024-06-10 | 300.00 | 312.00 | 300.00 | 308.00 | 305.39 | 367,000 |
| 2024-06-07 | 308.00 | 310.00 | 304.00 | 306.00 | 302.85 | 280,500 |
| 2024-06-06 | 312.00 | 312.00 | 306.00 | 308.00 | 304.83 | 36,100 |
| 2024-06-05 | 310.00 | 328.00 | 308.00 | 312.00 | 308.79 | 94,900 |
| 2024-06-04 | 312.00 | 340.00 | 306.00 | 308.00 | 304.83 | 664,700 |
| 2024-06-03 | 330.00 | 330.00 | 300.00 | 312.00 | 308.79 | 352,200 |
| 2024-05-31 | 322.00 | 322.00 | 310.00 | 320.00 | 316.71 | 58,900 |
| 2024-05-30 | 334.00 | 334.00 | 318.00 | 320.00 | 316.71 | 116,900 |
| 2024-05-29 | 338.00 | 340.00 | 326.00 | 334.00 | 330.56 | 79,800 |
| 2024-05-28 | 342.00 | 348.00 | 328.00 | 338.00 | 334.52 | 118,900 |
| 2024-05-27 | 348.00 | 350.00 | 326.00 | 338.00 | 334.52 | 328,400 |
| 2024-05-22 | 334.00 | 350.00 | 314.00 | 338.00 | 334.52 | 1,022,100 |
| 2024-05-21 | 322.00 | 326.00 | 314.00 | 324.00 | 320.66 | 371,100 |
| 2024-05-20 | 316.00 | 354.00 | 308.00 | 320.00 | 316.71 | 1,505,100 |
| 2024-05-17 | 306.00 | 310.00 | 302.00 | 306.00 | 302.85 | 1,961,300 |
| 2024-05-16 | 308.00 | 314.00 | 302.00 | 306.00 | 302.85 | 497,800 |
| 2024-05-15 | 308.00 | 312.00 | 304.00 | 306.00 | 302.85 | 828,000 |
| 2024-05-14 | 308.00 | 312.00 | 306.00 | 308.00 | 304.83 | 581,600 |
| 2024-05-13 | 316.00 | 316.00 | 304.00 | 308.00 | 304.83 | 108,400 |
| 2024-05-08 | 312.00 | 312.00 | 300.00 | 310.00 | 306.81 | 486,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 1.0300 IDR |
| 2025-05-26 | 0.6500 IDR |
| 2024-06-10 | 0.5600 IDR |
| 2023-07-03 | 1.5000 IDR |
| 2022-08-01 | 2.5571 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.