Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 328.00 | 328.00 | 310.00 | 316.00 | 312.75 | 501,300 |
| 2024-01-25 | 308.00 | 326.00 | 308.00 | 314.00 | 310.77 | 328,200 |
| 2024-01-24 | 314.00 | 314.00 | 300.00 | 308.00 | 304.83 | 750,600 |
| 2024-01-23 | 312.00 | 316.00 | 308.00 | 312.00 | 308.79 | 390,700 |
| 2024-01-22 | 322.00 | 322.00 | 310.00 | 314.00 | 310.77 | 189,100 |
| 2024-01-19 | 316.00 | 316.00 | 308.00 | 312.00 | 308.79 | 259,500 |
| 2024-01-18 | 318.00 | 318.00 | 310.00 | 314.00 | 310.77 | 33,700 |
| 2024-01-17 | 316.00 | 318.00 | 310.00 | 312.00 | 308.79 | 489,500 |
| 2024-01-16 | 308.00 | 338.00 | 306.00 | 312.00 | 308.79 | 2,057,800 |
| 2024-01-15 | 314.00 | 314.00 | 314.00 | 314.00 | 310.77 | 0 |
| 2024-01-12 | 312.00 | 334.00 | 312.00 | 314.00 | 310.77 | 261,400 |
| 2024-01-11 | 310.00 | 314.00 | 306.00 | 312.00 | 308.79 | 516,900 |
| 2024-01-10 | 310.00 | 314.00 | 304.00 | 310.00 | 306.81 | 590,000 |
| 2024-01-09 | 312.00 | 330.00 | 304.00 | 310.00 | 306.81 | 1,891,900 |
| 2024-01-08 | 318.00 | 338.00 | 306.00 | 310.00 | 306.81 | 1,281,600 |
| 2024-01-05 | 332.00 | 340.00 | 316.00 | 318.00 | 314.73 | 1,649,700 |
| 2024-01-04 | 328.00 | 328.00 | 314.00 | 322.00 | 318.69 | 1,044,000 |
| 2024-01-03 | 324.00 | 336.00 | 322.00 | 326.00 | 322.64 | 241,100 |
| 2024-01-02 | 326.00 | 336.00 | 324.00 | 326.00 | 322.64 | 144,400 |
| 2023-12-29 | 330.00 | 338.00 | 326.00 | 326.00 | 322.64 | 327,700 |
| 2023-12-28 | 342.00 | 342.00 | 316.00 | 330.00 | 326.60 | 301,700 |
| 2023-12-27 | 342.00 | 342.00 | 326.00 | 332.00 | 328.58 | 132,300 |
| 2023-12-22 | 334.00 | 340.00 | 320.00 | 336.00 | 332.54 | 288,700 |
| 2023-12-21 | 342.00 | 342.00 | 320.00 | 334.00 | 330.56 | 356,900 |
| 2023-12-20 | 344.00 | 348.00 | 268.00 | 340.00 | 336.50 | 6,229,900 |
| 2023-12-19 | 336.00 | 350.00 | 332.00 | 344.00 | 340.46 | 546,400 |
| 2023-12-18 | 336.00 | 340.00 | 326.00 | 332.00 | 328.58 | 3,482,700 |
| 2023-12-15 | 348.00 | 352.00 | 328.00 | 336.00 | 332.54 | 2,376,700 |
| 2023-12-14 | 366.00 | 366.00 | 340.00 | 348.00 | 344.42 | 2,735,900 |
| 2023-12-13 | 366.00 | 366.00 | 358.00 | 360.00 | 356.29 | 136,400 |
| 2023-12-12 | 374.00 | 374.00 | 356.00 | 360.00 | 356.29 | 349,000 |
| 2023-12-11 | 372.00 | 378.00 | 360.00 | 364.00 | 360.25 | 175,400 |
| 2023-12-08 | 370.00 | 378.00 | 342.00 | 372.00 | 368.17 | 1,683,300 |
| 2023-12-07 | 374.00 | 376.00 | 368.00 | 370.00 | 366.19 | 132,500 |
| 2023-12-06 | 378.00 | 396.00 | 364.00 | 368.00 | 364.21 | 1,561,400 |
| 2023-12-05 | 376.00 | 380.00 | 368.00 | 378.00 | 374.11 | 1,504,000 |
| 2023-12-04 | 376.00 | 378.00 | 374.00 | 376.00 | 372.13 | 41,800 |
| 2023-12-01 | 376.00 | 378.00 | 376.00 | 378.00 | 374.11 | 203,300 |
| 2023-11-30 | 378.00 | 380.00 | 370.00 | 376.00 | 372.13 | 473,500 |
| 2023-11-29 | 376.00 | 380.00 | 376.00 | 378.00 | 374.11 | 234,300 |
| 2023-11-28 | 378.00 | 380.00 | 372.00 | 374.00 | 370.15 | 44,000 |
| 2023-11-27 | 380.00 | 380.00 | 374.00 | 378.00 | 374.11 | 46,000 |
| 2023-11-24 | 376.00 | 380.00 | 372.00 | 378.00 | 374.11 | 18,300 |
| 2023-11-23 | 380.00 | 380.00 | 372.00 | 374.00 | 370.15 | 301,500 |
| 2023-11-22 | 372.00 | 380.00 | 370.00 | 372.00 | 368.17 | 58,100 |
| 2023-11-21 | 380.00 | 380.00 | 372.00 | 372.00 | 368.17 | 56,800 |
| 2023-11-20 | 380.00 | 380.00 | 372.00 | 372.00 | 368.17 | 112,100 |
| 2023-11-17 | 382.00 | 382.00 | 370.00 | 378.00 | 374.11 | 127,000 |
| 2023-11-16 | 372.00 | 380.00 | 372.00 | 376.00 | 372.13 | 25,900 |
| 2023-11-15 | 372.00 | 378.00 | 368.00 | 374.00 | 370.15 | 184,600 |
| 2023-11-14 | 382.00 | 382.00 | 360.00 | 372.00 | 368.17 | 194,500 |
| 2023-11-13 | 378.00 | 378.00 | 360.00 | 370.00 | 366.19 | 177,400 |
| 2023-11-10 | 372.00 | 372.00 | 354.00 | 366.00 | 362.23 | 618,200 |
| 2023-11-09 | 376.00 | 376.00 | 366.00 | 366.00 | 362.23 | 479,700 |
| 2023-11-08 | 376.00 | 388.00 | 374.00 | 376.00 | 372.13 | 342,900 |
| 2023-11-07 | 384.00 | 384.00 | 372.00 | 376.00 | 372.13 | 1,223,300 |
| 2023-11-06 | 390.00 | 390.00 | 378.00 | 384.00 | 380.05 | 416,800 |
| 2023-11-03 | 392.00 | 392.00 | 374.00 | 390.00 | 385.99 | 558,100 |
| 2023-11-02 | 396.00 | 396.00 | 380.00 | 388.00 | 384.01 | 64,800 |
| 2023-11-01 | 384.00 | 400.00 | 374.00 | 386.00 | 382.03 | 797,500 |
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.