Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 368.00 | 372.00 | 362.00 | 372.00 | 368.17 | 238,900 |
| 2023-08-03 | 376.00 | 376.00 | 358.00 | 366.00 | 362.23 | 2,352,600 |
| 2023-08-02 | 374.00 | 382.00 | 368.00 | 376.00 | 372.13 | 1,192,000 |
| 2023-08-01 | 384.00 | 384.00 | 368.00 | 372.00 | 368.17 | 1,424,800 |
| 2023-07-31 | 386.00 | 386.00 | 380.00 | 384.00 | 380.05 | 306,700 |
| 2023-07-28 | 384.00 | 388.00 | 378.00 | 380.00 | 376.09 | 2,950,700 |
| 2023-07-27 | 380.00 | 384.00 | 370.00 | 380.00 | 376.09 | 1,091,000 |
| 2023-07-26 | 380.00 | 386.00 | 374.00 | 380.00 | 376.09 | 349,000 |
| 2023-07-25 | 386.00 | 386.00 | 368.00 | 380.00 | 376.09 | 951,900 |
| 2023-07-24 | 386.00 | 386.00 | 380.00 | 382.00 | 378.07 | 553,100 |
| 2023-07-21 | 380.00 | 388.00 | 380.00 | 382.00 | 378.07 | 1,123,400 |
| 2023-07-20 | 382.00 | 384.00 | 380.00 | 380.00 | 376.09 | 517,700 |
| 2023-07-18 | 380.00 | 386.00 | 378.00 | 382.00 | 378.07 | 605,500 |
| 2023-07-17 | 382.00 | 388.00 | 380.00 | 380.00 | 376.09 | 1,281,600 |
| 2023-07-14 | 390.00 | 396.00 | 380.00 | 382.00 | 378.07 | 4,541,000 |
| 2023-07-13 | 376.00 | 402.00 | 374.00 | 388.00 | 384.01 | 5,888,200 |
| 2023-07-12 | 380.00 | 382.00 | 374.00 | 374.00 | 370.15 | 3,698,200 |
| 2023-07-11 | 358.00 | 386.00 | 354.00 | 376.00 | 372.13 | 4,862,000 |
| 2023-07-10 | 364.00 | 364.00 | 356.00 | 358.00 | 354.31 | 180,600 |
| 2023-07-07 | 370.00 | 370.00 | 358.00 | 362.00 | 358.27 | 699,000 |
| 2023-07-06 | 358.00 | 362.00 | 352.00 | 354.00 | 350.36 | 313,100 |
| 2023-07-05 | 356.00 | 358.00 | 352.00 | 358.00 | 354.31 | 465,100 |
| 2023-07-04 | 352.00 | 356.00 | 350.00 | 354.00 | 350.36 | 119,500 |
| 2023-07-03 | 356.00 | 356.00 | 352.00 | 354.00 | 350.36 | 56,500 |
| 2023-06-27 | 370.00 | 370.00 | 354.00 | 354.00 | 348.87 | 173,700 |
| 2023-06-26 | 352.00 | 380.00 | 350.00 | 356.00 | 350.84 | 669,500 |
| 2023-06-23 | 354.00 | 356.00 | 350.00 | 354.00 | 348.87 | 230,500 |
| 2023-06-22 | 356.00 | 358.00 | 350.00 | 352.00 | 346.90 | 1,197,400 |
| 2023-06-21 | 342.00 | 354.00 | 342.00 | 350.00 | 344.93 | 696,600 |
| 2023-06-20 | 362.00 | 366.00 | 350.00 | 354.00 | 348.87 | 2,432,000 |
| 2023-06-19 | 374.00 | 374.00 | 360.00 | 360.00 | 354.78 | 1,324,300 |
| 2023-06-16 | 370.00 | 372.00 | 364.00 | 368.00 | 362.67 | 170,500 |
| 2023-06-15 | 360.00 | 370.00 | 360.00 | 370.00 | 364.64 | 1,044,700 |
| 2023-06-14 | 368.00 | 368.00 | 360.00 | 360.00 | 354.78 | 1,345,200 |
| 2023-06-13 | 362.00 | 370.00 | 360.00 | 368.00 | 362.67 | 902,500 |
| 2023-06-12 | 380.00 | 380.00 | 360.00 | 360.00 | 354.78 | 324,100 |
| 2023-06-09 | 380.00 | 380.00 | 360.00 | 362.00 | 356.76 | 451,800 |
| 2023-06-08 | 380.00 | 380.00 | 358.00 | 366.00 | 360.70 | 428,600 |
| 2023-06-07 | 380.00 | 380.00 | 358.00 | 362.00 | 356.76 | 952,800 |
| 2023-06-06 | 380.00 | 380.00 | 362.00 | 364.00 | 358.73 | 615,100 |
| 2023-06-05 | 390.00 | 390.00 | 368.00 | 370.00 | 364.64 | 725,300 |
| 2023-05-31 | 374.00 | 384.00 | 372.00 | 378.00 | 372.52 | 200,900 |
| 2023-05-30 | 380.00 | 380.00 | 370.00 | 372.00 | 366.61 | 454,300 |
| 2023-05-29 | 384.00 | 384.00 | 370.00 | 374.00 | 368.58 | 903,800 |
| 2023-05-26 | 388.00 | 388.00 | 374.00 | 380.00 | 374.49 | 2,819,300 |
| 2023-05-25 | 376.00 | 386.00 | 366.00 | 384.00 | 378.44 | 1,581,400 |
| 2023-05-24 | 380.00 | 382.00 | 376.00 | 376.00 | 370.55 | 1,104,600 |
| 2023-05-23 | 390.00 | 390.00 | 378.00 | 380.00 | 374.49 | 800,900 |
| 2023-05-22 | 402.00 | 402.00 | 380.00 | 380.00 | 374.49 | 380,900 |
| 2023-05-19 | 400.00 | 400.00 | 380.00 | 382.00 | 376.47 | 518,900 |
| 2023-05-17 | 386.00 | 388.00 | 380.00 | 380.00 | 374.49 | 1,063,900 |
| 2023-05-16 | 384.00 | 386.00 | 380.00 | 384.00 | 378.44 | 707,900 |
| 2023-05-15 | 400.00 | 400.00 | 380.00 | 382.00 | 376.47 | 286,800 |
| 2023-05-12 | 398.00 | 398.00 | 380.00 | 384.00 | 378.44 | 100,700 |
| 2023-05-11 | 392.00 | 392.00 | 380.00 | 384.00 | 378.44 | 156,400 |
| 2023-05-10 | 400.00 | 400.00 | 384.00 | 388.00 | 382.38 | 1,024,100 |
| 2023-05-09 | 390.00 | 390.00 | 382.00 | 388.00 | 382.38 | 804,500 |
| 2023-05-08 | 382.00 | 386.00 | 378.00 | 386.00 | 380.41 | 570,700 |
| 2023-05-05 | 386.00 | 386.00 | 378.00 | 380.00 | 374.49 | 421,100 |
| 2023-05-04 | 388.00 | 388.00 | 378.00 | 384.00 | 378.44 | 567,100 |
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.