Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 398.00 | 398.00 | 372.00 | 384.00 | 380.05 | 1,363,100 |
| 2023-10-30 | 392.00 | 394.00 | 380.00 | 392.00 | 387.96 | 593,300 |
| 2023-10-27 | 380.00 | 398.00 | 380.00 | 382.00 | 378.07 | 862,500 |
| 2023-10-26 | 396.00 | 396.00 | 380.00 | 390.00 | 385.99 | 636,100 |
| 2023-10-25 | 402.00 | 402.00 | 384.00 | 390.00 | 385.99 | 45,400 |
| 2023-10-24 | 396.00 | 396.00 | 380.00 | 390.00 | 385.99 | 1,462,800 |
| 2023-10-23 | 390.00 | 398.00 | 382.00 | 390.00 | 385.99 | 711,800 |
| 2023-10-20 | 386.00 | 400.00 | 386.00 | 386.00 | 382.03 | 177,200 |
| 2023-10-19 | 400.00 | 400.00 | 386.00 | 386.00 | 382.03 | 218,500 |
| 2023-10-18 | 400.00 | 400.00 | 386.00 | 394.00 | 389.94 | 50,100 |
| 2023-10-17 | 400.00 | 402.00 | 384.00 | 398.00 | 393.90 | 187,700 |
| 2023-10-16 | 402.00 | 402.00 | 384.00 | 396.00 | 391.92 | 449,000 |
| 2023-10-13 | 396.00 | 402.00 | 386.00 | 388.00 | 384.01 | 481,600 |
| 2023-10-12 | 402.00 | 402.00 | 384.00 | 394.00 | 389.94 | 1,228,300 |
| 2023-10-11 | 404.00 | 404.00 | 392.00 | 398.00 | 393.90 | 406,300 |
| 2023-10-10 | 406.00 | 406.00 | 394.00 | 400.00 | 395.88 | 372,600 |
| 2023-10-09 | 404.00 | 404.00 | 390.00 | 404.00 | 399.84 | 1,201,600 |
| 2023-10-06 | 400.00 | 404.00 | 394.00 | 402.00 | 397.86 | 614,900 |
| 2023-10-05 | 410.00 | 414.00 | 396.00 | 398.00 | 393.90 | 1,573,100 |
| 2023-10-04 | 406.00 | 406.00 | 396.00 | 404.00 | 399.84 | 3,532,800 |
| 2023-10-03 | 402.00 | 406.00 | 400.00 | 402.00 | 397.86 | 3,208,500 |
| 2023-10-02 | 404.00 | 406.00 | 392.00 | 402.00 | 397.86 | 1,969,100 |
| 2023-09-29 | 400.00 | 404.00 | 386.00 | 400.00 | 395.88 | 2,274,500 |
| 2023-09-27 | 406.00 | 408.00 | 392.00 | 394.00 | 389.94 | 497,200 |
| 2023-09-26 | 404.00 | 406.00 | 392.00 | 400.00 | 395.88 | 1,150,000 |
| 2023-09-25 | 404.00 | 408.00 | 398.00 | 404.00 | 399.84 | 2,492,600 |
| 2023-09-22 | 386.00 | 408.00 | 380.00 | 398.00 | 393.90 | 6,086,800 |
| 2023-09-21 | 390.00 | 392.00 | 372.00 | 382.00 | 378.07 | 2,222,800 |
| 2023-09-20 | 378.00 | 380.00 | 370.00 | 378.00 | 374.11 | 689,600 |
| 2023-09-19 | 378.00 | 380.00 | 370.00 | 378.00 | 374.11 | 1,021,000 |
| 2023-09-18 | 376.00 | 380.00 | 368.00 | 376.00 | 372.13 | 289,400 |
| 2023-09-15 | 380.00 | 380.00 | 368.00 | 376.00 | 372.13 | 195,800 |
| 2023-09-14 | 380.00 | 380.00 | 370.00 | 376.00 | 372.13 | 290,800 |
| 2023-09-13 | 378.00 | 388.00 | 360.00 | 380.00 | 376.09 | 1,221,200 |
| 2023-09-12 | 368.00 | 380.00 | 358.00 | 378.00 | 374.11 | 688,400 |
| 2023-09-11 | 348.00 | 368.00 | 342.00 | 364.00 | 360.25 | 675,600 |
| 2023-09-08 | 368.00 | 368.00 | 356.00 | 362.00 | 358.27 | 142,700 |
| 2023-09-07 | 368.00 | 368.00 | 358.00 | 362.00 | 358.27 | 122,000 |
| 2023-09-06 | 378.00 | 378.00 | 360.00 | 362.00 | 358.27 | 584,200 |
| 2023-09-05 | 372.00 | 372.00 | 364.00 | 366.00 | 362.23 | 485,700 |
| 2023-09-04 | 374.00 | 378.00 | 360.00 | 370.00 | 366.19 | 1,307,400 |
| 2023-09-01 | 378.00 | 378.00 | 366.00 | 374.00 | 370.15 | 220,400 |
| 2023-08-31 | 374.00 | 380.00 | 372.00 | 374.00 | 370.15 | 303,600 |
| 2023-08-30 | 376.00 | 376.00 | 370.00 | 374.00 | 370.15 | 76,000 |
| 2023-08-29 | 374.00 | 376.00 | 372.00 | 376.00 | 372.13 | 195,700 |
| 2023-08-28 | 374.00 | 376.00 | 368.00 | 374.00 | 370.15 | 600,500 |
| 2023-08-25 | 376.00 | 376.00 | 370.00 | 374.00 | 370.15 | 331,700 |
| 2023-08-24 | 380.00 | 380.00 | 374.00 | 376.00 | 372.13 | 55,700 |
| 2023-08-23 | 380.00 | 380.00 | 374.00 | 378.00 | 374.11 | 86,000 |
| 2023-08-22 | 380.00 | 380.00 | 376.00 | 378.00 | 374.11 | 328,300 |
| 2023-08-21 | 376.00 | 378.00 | 372.00 | 374.00 | 370.15 | 318,400 |
| 2023-08-18 | 372.00 | 378.00 | 370.00 | 376.00 | 372.13 | 54,000 |
| 2023-08-16 | 374.00 | 378.00 | 374.00 | 374.00 | 370.15 | 562,300 |
| 2023-08-15 | 380.00 | 380.00 | 370.00 | 374.00 | 370.15 | 177,800 |
| 2023-08-14 | 378.00 | 380.00 | 368.00 | 376.00 | 372.13 | 406,000 |
| 2023-08-11 | 384.00 | 384.00 | 376.00 | 378.00 | 374.11 | 83,100 |
| 2023-08-10 | 388.00 | 388.00 | 368.00 | 378.00 | 374.11 | 523,300 |
| 2023-08-09 | 380.00 | 382.00 | 370.00 | 378.00 | 374.11 | 320,600 |
| 2023-08-08 | 376.00 | 380.00 | 374.00 | 378.00 | 374.11 | 308,000 |
| 2023-08-07 | 384.00 | 384.00 | 366.00 | 376.00 | 372.13 | 520,500 |
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.