Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 424.00 | 430.00 | 416.00 | 418.00 | 411.94 | 1,201,100 |
| 2023-01-25 | 418.00 | 432.00 | 404.00 | 424.00 | 417.86 | 1,454,000 |
| 2023-01-24 | 426.00 | 434.00 | 424.00 | 424.00 | 417.86 | 786,900 |
| 2023-01-20 | 434.00 | 434.00 | 426.00 | 426.00 | 419.83 | 919,000 |
| 2023-01-19 | 436.00 | 436.00 | 428.00 | 434.00 | 427.71 | 1,302,000 |
| 2023-01-18 | 432.00 | 432.00 | 418.00 | 430.00 | 423.77 | 1,344,900 |
| 2023-01-17 | 434.00 | 438.00 | 420.00 | 430.00 | 423.77 | 1,257,400 |
| 2023-01-16 | 420.00 | 438.00 | 416.00 | 430.00 | 423.77 | 3,686,600 |
| 2023-01-13 | 424.00 | 426.00 | 418.00 | 420.00 | 413.92 | 1,907,900 |
| 2023-01-12 | 422.00 | 424.00 | 412.00 | 416.00 | 409.97 | 1,389,700 |
| 2023-01-11 | 424.00 | 424.00 | 410.00 | 416.00 | 409.97 | 542,500 |
| 2023-01-10 | 416.00 | 420.00 | 410.00 | 412.00 | 406.03 | 690,800 |
| 2023-01-09 | 424.00 | 424.00 | 402.00 | 416.00 | 409.97 | 1,697,700 |
| 2023-01-06 | 410.00 | 422.00 | 402.00 | 420.00 | 413.92 | 2,948,500 |
| 2023-01-05 | 412.00 | 416.00 | 398.00 | 410.00 | 404.06 | 1,378,900 |
| 2023-01-04 | 428.00 | 428.00 | 404.00 | 408.00 | 402.09 | 1,008,100 |
| 2023-01-03 | 420.00 | 426.00 | 418.00 | 424.00 | 417.86 | 2,143,000 |
| 2023-01-02 | 416.00 | 418.00 | 410.00 | 416.00 | 409.97 | 575,300 |
| 2022-12-30 | 420.00 | 420.00 | 406.00 | 412.00 | 406.03 | 1,850,600 |
| 2022-12-29 | 408.00 | 420.00 | 408.00 | 416.00 | 409.97 | 1,452,200 |
| 2022-12-28 | 420.00 | 422.00 | 406.00 | 408.00 | 402.09 | 1,281,600 |
| 2022-12-27 | 440.00 | 440.00 | 416.00 | 420.00 | 413.92 | 1,029,300 |
| 2022-12-26 | 424.00 | 424.00 | 410.00 | 418.00 | 411.94 | 989,800 |
| 2022-12-23 | 428.00 | 428.00 | 412.00 | 418.00 | 411.94 | 2,129,300 |
| 2022-12-22 | 430.00 | 430.00 | 412.00 | 418.00 | 411.94 | 5,003,900 |
| 2022-12-21 | 418.00 | 422.00 | 412.00 | 420.00 | 413.92 | 2,120,400 |
| 2022-12-20 | 422.00 | 424.00 | 406.00 | 418.00 | 411.94 | 6,509,500 |
| 2022-12-19 | 410.00 | 420.00 | 406.00 | 408.00 | 402.09 | 3,505,600 |
| 2022-12-16 | 420.00 | 420.00 | 398.00 | 408.00 | 402.09 | 1,886,100 |
| 2022-12-15 | 398.00 | 414.00 | 396.00 | 408.00 | 402.09 | 4,256,600 |
| 2022-12-14 | 396.00 | 400.00 | 388.00 | 398.00 | 392.23 | 1,438,000 |
| 2022-12-13 | 398.00 | 398.00 | 378.00 | 396.00 | 390.26 | 2,684,300 |
| 2022-12-12 | 370.00 | 382.00 | 364.00 | 382.00 | 376.47 | 2,989,100 |
| 2022-12-09 | 374.00 | 374.00 | 366.00 | 366.00 | 360.70 | 3,302,700 |
| 2022-12-08 | 370.00 | 388.00 | 366.00 | 372.00 | 366.61 | 3,651,700 |
| 2022-12-07 | 400.00 | 400.00 | 364.00 | 370.00 | 364.64 | 3,076,200 |
| 2022-12-06 | 416.00 | 416.00 | 368.00 | 380.00 | 374.49 | 3,526,600 |
| 2022-12-05 | 394.00 | 398.00 | 388.00 | 388.00 | 382.38 | 1,801,000 |
| 2022-12-02 | 430.00 | 430.00 | 392.00 | 392.00 | 386.32 | 2,718,300 |
| 2022-12-01 | 408.00 | 408.00 | 396.00 | 396.00 | 390.26 | 2,809,300 |
| 2022-11-30 | 408.00 | 412.00 | 400.00 | 406.00 | 400.12 | 3,133,100 |
| 2022-11-29 | 396.00 | 404.00 | 394.00 | 400.00 | 394.21 | 2,591,500 |
| 2022-11-28 | 410.00 | 410.00 | 392.00 | 396.00 | 390.26 | 2,772,000 |
| 2022-11-25 | 408.00 | 410.00 | 396.00 | 400.00 | 394.21 | 7,253,300 |
| 2022-11-24 | 400.00 | 412.00 | 398.00 | 408.00 | 402.09 | 2,879,700 |
| 2022-11-23 | 406.00 | 406.00 | 396.00 | 400.00 | 394.21 | 3,642,800 |
| 2022-11-22 | 416.00 | 416.00 | 402.00 | 404.00 | 398.15 | 4,853,400 |
| 2022-11-21 | 430.00 | 432.00 | 414.00 | 416.00 | 409.97 | 2,986,000 |
| 2022-11-18 | 422.00 | 430.00 | 416.00 | 430.00 | 423.77 | 5,106,700 |
| 2022-11-17 | 416.00 | 426.00 | 410.00 | 420.00 | 413.92 | 4,799,400 |
| 2022-11-16 | 426.00 | 428.00 | 412.00 | 412.00 | 406.03 | 5,595,100 |
| 2022-11-15 | 428.00 | 434.00 | 422.00 | 426.00 | 419.83 | 3,248,700 |
| 2022-11-14 | 430.00 | 434.00 | 422.00 | 426.00 | 419.83 | 5,062,200 |
| 2022-11-11 | 444.00 | 452.00 | 420.00 | 428.00 | 421.80 | 6,077,600 |
| 2022-11-10 | 462.00 | 462.00 | 442.00 | 444.00 | 437.57 | 7,984,900 |
| 2022-11-09 | 450.00 | 472.00 | 440.00 | 460.00 | 453.34 | 42,760,100 |
| 2022-11-08 | 460.00 | 460.00 | 450.00 | 452.00 | 445.45 | 3,633,100 |
| 2022-11-07 | 460.00 | 462.00 | 450.00 | 460.00 | 453.34 | 1,967,600 |
| 2022-11-04 | 464.00 | 466.00 | 450.00 | 460.00 | 453.34 | 2,274,900 |
| 2022-11-03 | 472.00 | 474.00 | 460.00 | 464.00 | 457.28 | 3,492,900 |
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.