Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 312.00 | 312.00 | 300.00 | 308.00 | 304.83 | 296,900 |
| 2024-05-06 | 314.00 | 314.00 | 304.00 | 308.00 | 304.83 | 479,700 |
| 2024-05-03 | 310.00 | 316.00 | 304.00 | 308.00 | 304.83 | 309,700 |
| 2024-05-02 | 312.00 | 314.00 | 302.00 | 306.00 | 302.85 | 953,700 |
| 2024-04-30 | 314.00 | 320.00 | 306.00 | 312.00 | 308.79 | 538,700 |
| 2024-04-29 | 314.00 | 318.00 | 300.00 | 314.00 | 310.77 | 253,500 |
| 2024-04-26 | 320.00 | 320.00 | 304.00 | 312.00 | 308.79 | 55,400 |
| 2024-04-25 | 316.00 | 316.00 | 308.00 | 314.00 | 310.77 | 212,300 |
| 2024-04-24 | 324.00 | 324.00 | 296.00 | 310.00 | 306.81 | 1,274,000 |
| 2024-04-23 | 312.00 | 314.00 | 306.00 | 312.00 | 308.79 | 251,800 |
| 2024-04-22 | 320.00 | 320.00 | 306.00 | 308.00 | 304.83 | 359,000 |
| 2024-04-19 | 324.00 | 328.00 | 306.00 | 314.00 | 310.77 | 712,900 |
| 2024-04-18 | 320.00 | 336.00 | 308.00 | 322.00 | 318.69 | 706,600 |
| 2024-04-17 | 318.00 | 334.00 | 312.00 | 322.00 | 318.69 | 667,300 |
| 2024-04-16 | 328.00 | 328.00 | 312.00 | 312.00 | 308.79 | 682,700 |
| 2024-04-05 | 326.00 | 350.00 | 320.00 | 332.00 | 328.58 | 378,300 |
| 2024-04-04 | 332.00 | 344.00 | 324.00 | 328.00 | 324.62 | 1,096,000 |
| 2024-04-03 | 350.00 | 350.00 | 330.00 | 330.00 | 326.60 | 643,600 |
| 2024-04-02 | 350.00 | 350.00 | 342.00 | 342.00 | 338.48 | 268,900 |
| 2024-04-01 | 340.00 | 350.00 | 334.00 | 350.00 | 346.40 | 2,086,800 |
| 2024-03-28 | 350.00 | 350.00 | 338.00 | 346.00 | 342.44 | 531,700 |
| 2024-03-27 | 346.00 | 350.00 | 340.00 | 350.00 | 346.40 | 360,700 |
| 2024-03-26 | 348.00 | 348.00 | 348.00 | 348.00 | 344.42 | 0 |
| 2024-03-25 | 348.00 | 348.00 | 348.00 | 348.00 | 344.42 | 0 |
| 2024-03-22 | 340.00 | 350.00 | 336.00 | 348.00 | 344.42 | 335,900 |
| 2024-03-21 | 328.00 | 358.00 | 328.00 | 344.00 | 340.46 | 842,300 |
| 2024-03-20 | 348.00 | 360.00 | 320.00 | 336.00 | 332.54 | 820,500 |
| 2024-03-19 | 350.00 | 350.00 | 334.00 | 346.00 | 342.44 | 396,700 |
| 2024-03-18 | 358.00 | 368.00 | 340.00 | 344.00 | 340.46 | 752,000 |
| 2024-03-15 | 360.00 | 376.00 | 354.00 | 360.00 | 356.29 | 4,663,300 |
| 2024-03-14 | 328.00 | 376.00 | 328.00 | 360.00 | 356.29 | 6,251,300 |
| 2024-03-13 | 322.00 | 330.00 | 320.00 | 328.00 | 324.62 | 909,700 |
| 2024-03-08 | 320.00 | 324.00 | 312.00 | 322.00 | 318.69 | 1,386,900 |
| 2024-03-07 | 302.00 | 348.00 | 302.00 | 320.00 | 316.71 | 1,774,000 |
| 2024-03-06 | 306.00 | 308.00 | 302.00 | 302.00 | 298.89 | 151,300 |
| 2024-03-05 | 308.00 | 308.00 | 300.00 | 304.00 | 300.87 | 199,000 |
| 2024-03-04 | 316.00 | 316.00 | 302.00 | 304.00 | 300.87 | 685,500 |
| 2024-03-01 | 310.00 | 316.00 | 298.00 | 312.00 | 308.79 | 530,500 |
| 2024-02-29 | 316.00 | 316.00 | 306.00 | 312.00 | 308.79 | 134,900 |
| 2024-02-28 | 310.00 | 312.00 | 306.00 | 312.00 | 308.79 | 398,500 |
| 2024-02-27 | 302.00 | 306.00 | 300.00 | 304.00 | 300.87 | 1,708,600 |
| 2024-02-26 | 304.00 | 310.00 | 300.00 | 302.00 | 298.89 | 97,000 |
| 2024-02-23 | 300.00 | 302.00 | 296.00 | 302.00 | 298.89 | 407,600 |
| 2024-02-22 | 300.00 | 310.00 | 294.00 | 300.00 | 296.91 | 1,600,900 |
| 2024-02-21 | 302.00 | 302.00 | 296.00 | 300.00 | 296.91 | 700,000 |
| 2024-02-20 | 310.00 | 310.00 | 296.00 | 298.00 | 294.93 | 3,880,400 |
| 2024-02-19 | 312.00 | 312.00 | 298.00 | 302.00 | 298.89 | 1,559,700 |
| 2024-02-16 | 310.00 | 314.00 | 300.00 | 304.00 | 300.87 | 1,671,900 |
| 2024-02-15 | 310.00 | 320.00 | 300.00 | 310.00 | 306.81 | 2,353,300 |
| 2024-02-13 | 310.00 | 310.00 | 302.00 | 310.00 | 306.81 | 347,100 |
| 2024-02-12 | 316.00 | 316.00 | 306.00 | 308.00 | 304.83 | 543,100 |
| 2024-02-07 | 314.00 | 330.00 | 312.00 | 316.00 | 312.75 | 763,500 |
| 2024-02-06 | 314.00 | 316.00 | 310.00 | 314.00 | 310.77 | 352,200 |
| 2024-02-05 | 310.00 | 314.00 | 306.00 | 314.00 | 310.77 | 509,800 |
| 2024-02-02 | 314.00 | 314.00 | 308.00 | 308.00 | 304.83 | 195,500 |
| 2024-02-01 | 310.00 | 314.00 | 308.00 | 312.00 | 308.79 | 214,000 |
| 2024-01-31 | 316.00 | 328.00 | 308.00 | 310.00 | 306.81 | 187,600 |
| 2024-01-30 | 316.00 | 316.00 | 306.00 | 308.00 | 304.83 | 166,800 |
| 2024-01-29 | 320.00 | 320.00 | 306.00 | 312.00 | 308.79 | 312,300 |
| 2024-01-26 | 328.00 | 328.00 | 310.00 | 316.00 | 312.75 | 501,300 |
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.