Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 492.00 | 492.00 | 470.00 | 470.00 | 463.19 | 5,222,800 |
| 2022-11-01 | 510.00 | 515.00 | 492.00 | 492.00 | 484.87 | 2,608,200 |
| 2022-10-31 | 510.00 | 515.00 | 505.00 | 510.00 | 502.61 | 2,042,900 |
| 2022-10-28 | 515.00 | 525.00 | 505.00 | 510.00 | 502.61 | 2,310,100 |
| 2022-10-27 | 510.00 | 515.00 | 505.00 | 515.00 | 507.54 | 3,657,000 |
| 2022-10-26 | 530.00 | 530.00 | 505.00 | 505.00 | 497.68 | 2,681,900 |
| 2022-10-25 | 550.00 | 555.00 | 520.00 | 520.00 | 512.47 | 2,262,900 |
| 2022-10-24 | 555.00 | 555.00 | 530.00 | 550.00 | 542.03 | 2,037,100 |
| 2022-10-21 | 515.00 | 560.00 | 515.00 | 555.00 | 546.96 | 2,447,300 |
| 2022-10-20 | 520.00 | 520.00 | 505.00 | 515.00 | 507.54 | 1,225,300 |
| 2022-10-19 | 510.00 | 525.00 | 510.00 | 515.00 | 507.54 | 1,850,200 |
| 2022-10-18 | 515.00 | 530.00 | 505.00 | 505.00 | 497.68 | 1,226,600 |
| 2022-10-17 | 530.00 | 545.00 | 505.00 | 515.00 | 507.54 | 1,017,600 |
| 2022-10-14 | 540.00 | 540.00 | 515.00 | 530.00 | 522.32 | 3,506,300 |
| 2022-10-13 | 520.00 | 555.00 | 515.00 | 550.00 | 542.03 | 3,279,100 |
| 2022-10-12 | 530.00 | 540.00 | 515.00 | 520.00 | 512.47 | 1,800,400 |
| 2022-10-11 | 555.00 | 560.00 | 530.00 | 530.00 | 522.32 | 2,500,700 |
| 2022-10-10 | 580.00 | 580.00 | 545.00 | 555.00 | 546.96 | 2,460,800 |
| 2022-10-07 | 570.00 | 590.00 | 560.00 | 580.00 | 571.60 | 6,038,500 |
| 2022-10-06 | 575.00 | 585.00 | 550.00 | 570.00 | 561.74 | 2,886,100 |
| 2022-10-05 | 525.00 | 575.00 | 525.00 | 575.00 | 566.67 | 3,994,500 |
| 2022-10-04 | 550.00 | 560.00 | 525.00 | 525.00 | 517.39 | 4,607,300 |
| 2022-10-03 | 575.00 | 575.00 | 545.00 | 545.00 | 537.10 | 2,507,200 |
| 2022-09-30 | 580.00 | 590.00 | 560.00 | 575.00 | 566.67 | 1,337,500 |
| 2022-09-29 | 570.00 | 585.00 | 560.00 | 580.00 | 571.60 | 2,891,900 |
| 2022-09-28 | 595.00 | 595.00 | 560.00 | 570.00 | 561.74 | 1,838,800 |
| 2022-09-27 | 555.00 | 600.00 | 550.00 | 590.00 | 581.45 | 5,888,600 |
| 2022-09-26 | 580.00 | 585.00 | 555.00 | 560.00 | 551.89 | 2,613,000 |
| 2022-09-23 | 590.00 | 595.00 | 575.00 | 575.00 | 566.67 | 4,109,500 |
| 2022-09-22 | 590.00 | 605.00 | 585.00 | 590.00 | 581.45 | 3,673,000 |
| 2022-09-21 | 615.00 | 620.00 | 590.00 | 600.00 | 591.31 | 2,630,000 |
| 2022-09-20 | 610.00 | 615.00 | 605.00 | 615.00 | 606.09 | 4,626,500 |
| 2022-09-19 | 560.00 | 610.00 | 560.00 | 610.00 | 601.16 | 7,399,400 |
| 2022-09-16 | 605.00 | 615.00 | 580.00 | 600.00 | 591.31 | 2,054,800 |
| 2022-09-15 | 615.00 | 625.00 | 595.00 | 600.00 | 591.31 | 3,351,000 |
| 2022-09-14 | 595.00 | 615.00 | 590.00 | 610.00 | 601.16 | 4,114,000 |
| 2022-09-13 | 600.00 | 635.00 | 590.00 | 600.00 | 591.31 | 16,603,900 |
| 2022-09-12 | 530.00 | 635.00 | 520.00 | 625.00 | 615.95 | 41,325,600 |
| 2022-09-09 | 505.00 | 535.00 | 500.00 | 520.00 | 512.47 | 4,475,800 |
| 2022-09-08 | 500.00 | 510.00 | 496.00 | 505.00 | 497.68 | 2,634,900 |
| 2022-09-07 | 530.00 | 530.00 | 500.00 | 500.00 | 492.76 | 3,979,800 |
| 2022-09-06 | 545.00 | 560.00 | 525.00 | 530.00 | 522.32 | 4,067,400 |
| 2022-09-05 | 565.00 | 565.00 | 545.00 | 545.00 | 537.10 | 1,264,000 |
| 2022-09-02 | 580.00 | 580.00 | 560.00 | 560.00 | 551.89 | 1,811,500 |
| 2022-09-01 | 575.00 | 580.00 | 570.00 | 575.00 | 566.67 | 1,451,500 |
| 2022-08-31 | 575.00 | 580.00 | 570.00 | 575.00 | 566.67 | 2,283,500 |
| 2022-08-30 | 590.00 | 590.00 | 570.00 | 575.00 | 566.67 | 2,525,500 |
| 2022-08-29 | 580.00 | 585.00 | 575.00 | 580.00 | 571.60 | 1,953,700 |
| 2022-08-26 | 590.00 | 590.00 | 580.00 | 585.00 | 576.52 | 2,040,800 |
| 2022-08-25 | 590.00 | 600.00 | 580.00 | 590.00 | 581.45 | 2,014,600 |
| 2022-08-24 | 595.00 | 595.00 | 585.00 | 590.00 | 581.45 | 1,533,600 |
| 2022-08-23 | 580.00 | 595.00 | 580.00 | 595.00 | 586.38 | 2,694,500 |
| 2022-08-22 | 595.00 | 595.00 | 580.00 | 580.00 | 571.60 | 2,915,700 |
| 2022-08-19 | 595.00 | 595.00 | 590.00 | 590.00 | 581.45 | 2,567,100 |
| 2022-08-18 | 590.00 | 600.00 | 590.00 | 590.00 | 581.45 | 983,700 |
| 2022-08-16 | 595.00 | 600.00 | 590.00 | 590.00 | 581.45 | 2,841,800 |
| 2022-08-15 | 600.00 | 605.00 | 585.00 | 590.00 | 581.45 | 2,597,300 |
| 2022-08-12 | 600.00 | 600.00 | 595.00 | 600.00 | 591.31 | 2,425,800 |
| 2022-08-11 | 605.00 | 605.00 | 595.00 | 600.00 | 591.31 | 2,029,900 |
| 2022-08-10 | 595.00 | 605.00 | 590.00 | 595.00 | 586.38 | 2,770,800 |
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.