Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 390.00 | 390.00 | 378.00 | 384.00 | 378.44 | 694,700 |
| 2023-05-02 | 386.00 | 390.00 | 384.00 | 384.00 | 378.44 | 357,800 |
| 2023-04-28 | 388.00 | 390.00 | 382.00 | 384.00 | 378.44 | 120,000 |
| 2023-04-27 | 382.00 | 392.00 | 378.00 | 388.00 | 382.38 | 2,536,600 |
| 2023-04-26 | 390.00 | 394.00 | 380.00 | 388.00 | 382.38 | 905,600 |
| 2023-04-18 | 390.00 | 390.00 | 380.00 | 390.00 | 384.35 | 948,300 |
| 2023-04-17 | 390.00 | 394.00 | 382.00 | 390.00 | 384.35 | 713,500 |
| 2023-04-14 | 382.00 | 390.00 | 382.00 | 388.00 | 382.38 | 1,115,500 |
| 2023-04-13 | 386.00 | 386.00 | 378.00 | 382.00 | 376.47 | 390,900 |
| 2023-04-12 | 390.00 | 390.00 | 380.00 | 384.00 | 378.44 | 428,300 |
| 2023-04-11 | 390.00 | 390.00 | 380.00 | 380.00 | 374.49 | 973,300 |
| 2023-04-10 | 394.00 | 400.00 | 380.00 | 390.00 | 384.35 | 903,400 |
| 2023-04-06 | 396.00 | 404.00 | 390.00 | 394.00 | 388.29 | 5,034,700 |
| 2023-04-05 | 396.00 | 396.00 | 388.00 | 392.00 | 386.32 | 677,500 |
| 2023-04-04 | 392.00 | 396.00 | 384.00 | 396.00 | 390.26 | 1,768,000 |
| 2023-04-03 | 394.00 | 394.00 | 384.00 | 388.00 | 382.38 | 887,500 |
| 2023-03-31 | 382.00 | 388.00 | 376.00 | 388.00 | 382.38 | 249,300 |
| 2023-03-30 | 394.00 | 394.00 | 380.00 | 382.00 | 376.47 | 700,300 |
| 2023-03-29 | 392.00 | 392.00 | 372.00 | 380.00 | 374.49 | 1,750,900 |
| 2023-03-28 | 396.00 | 396.00 | 372.00 | 386.00 | 380.41 | 2,539,200 |
| 2023-03-27 | 394.00 | 394.00 | 380.00 | 386.00 | 380.41 | 1,090,900 |
| 2023-03-24 | 392.00 | 392.00 | 378.00 | 384.00 | 378.44 | 381,800 |
| 2023-03-21 | 390.00 | 390.00 | 378.00 | 388.00 | 382.38 | 598,800 |
| 2023-03-20 | 396.00 | 396.00 | 376.00 | 386.00 | 380.41 | 233,700 |
| 2023-03-17 | 390.00 | 392.00 | 380.00 | 388.00 | 382.38 | 249,600 |
| 2023-03-16 | 396.00 | 396.00 | 372.00 | 380.00 | 374.49 | 362,400 |
| 2023-03-15 | 400.00 | 400.00 | 354.00 | 380.00 | 374.49 | 2,683,200 |
| 2023-03-14 | 396.00 | 396.00 | 372.00 | 380.00 | 374.49 | 3,178,000 |
| 2023-03-13 | 396.00 | 400.00 | 396.00 | 400.00 | 394.21 | 910,500 |
| 2023-03-10 | 400.00 | 400.00 | 396.00 | 398.00 | 392.23 | 567,300 |
| 2023-03-09 | 400.00 | 400.00 | 398.00 | 400.00 | 394.21 | 481,100 |
| 2023-03-08 | 414.00 | 414.00 | 398.00 | 400.00 | 394.21 | 1,618,500 |
| 2023-03-07 | 406.00 | 416.00 | 404.00 | 404.00 | 398.15 | 1,079,100 |
| 2023-03-06 | 406.00 | 416.00 | 404.00 | 406.00 | 400.12 | 691,900 |
| 2023-03-03 | 410.00 | 412.00 | 406.00 | 406.00 | 400.12 | 590,200 |
| 2023-03-02 | 412.00 | 414.00 | 404.00 | 410.00 | 404.06 | 886,800 |
| 2023-03-01 | 414.00 | 416.00 | 406.00 | 408.00 | 402.09 | 841,900 |
| 2023-02-28 | 412.00 | 414.00 | 406.00 | 414.00 | 408.00 | 913,500 |
| 2023-02-27 | 410.00 | 412.00 | 406.00 | 408.00 | 402.09 | 794,300 |
| 2023-02-24 | 420.00 | 420.00 | 404.00 | 410.00 | 404.06 | 631,200 |
| 2023-02-23 | 416.00 | 416.00 | 404.00 | 408.00 | 402.09 | 525,000 |
| 2023-02-22 | 408.00 | 410.00 | 402.00 | 406.00 | 400.12 | 1,754,100 |
| 2023-02-21 | 412.00 | 418.00 | 406.00 | 408.00 | 402.09 | 617,100 |
| 2023-02-20 | 416.00 | 420.00 | 408.00 | 410.00 | 404.06 | 630,900 |
| 2023-02-17 | 416.00 | 418.00 | 404.00 | 416.00 | 409.97 | 1,535,400 |
| 2023-02-16 | 416.00 | 420.00 | 400.00 | 416.00 | 409.97 | 2,434,500 |
| 2023-02-15 | 420.00 | 420.00 | 416.00 | 416.00 | 409.97 | 640,500 |
| 2023-02-14 | 420.00 | 422.00 | 404.00 | 418.00 | 411.94 | 1,911,100 |
| 2023-02-13 | 420.00 | 430.00 | 416.00 | 418.00 | 411.94 | 675,400 |
| 2023-02-10 | 422.00 | 430.00 | 416.00 | 420.00 | 413.92 | 1,292,300 |
| 2023-02-09 | 420.00 | 424.00 | 416.00 | 422.00 | 415.89 | 655,700 |
| 2023-02-08 | 420.00 | 428.00 | 416.00 | 416.00 | 409.97 | 969,900 |
| 2023-02-07 | 432.00 | 434.00 | 416.00 | 418.00 | 411.94 | 943,200 |
| 2023-02-06 | 416.00 | 434.00 | 416.00 | 432.00 | 425.74 | 2,190,100 |
| 2023-02-03 | 418.00 | 420.00 | 414.00 | 416.00 | 409.97 | 497,600 |
| 2023-02-02 | 416.00 | 420.00 | 414.00 | 416.00 | 409.97 | 769,700 |
| 2023-02-01 | 418.00 | 424.00 | 414.00 | 414.00 | 408.00 | 713,900 |
| 2023-01-31 | 416.00 | 424.00 | 412.00 | 420.00 | 413.92 | 926,900 |
| 2023-01-30 | 418.00 | 428.00 | 414.00 | 414.00 | 408.00 | 589,500 |
| 2023-01-27 | 418.00 | 428.00 | 414.00 | 416.00 | 409.97 | 1,302,500 |
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.