Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 595.00 | 605.00 | 590.00 | 595.00 | 586.38 | 2,770,800 |
| 2022-08-09 | 605.00 | 615.00 | 590.00 | 600.00 | 591.31 | 3,193,000 |
| 2022-08-08 | 590.00 | 605.00 | 590.00 | 600.00 | 591.31 | 5,869,400 |
| 2022-08-05 | 580.00 | 600.00 | 570.00 | 585.00 | 576.52 | 7,845,000 |
| 2022-08-04 | 595.00 | 600.00 | 580.00 | 580.00 | 571.60 | 4,988,700 |
| 2022-08-03 | 600.00 | 615.00 | 590.00 | 595.00 | 586.38 | 5,746,100 |
| 2022-08-02 | 610.00 | 620.00 | 595.00 | 600.00 | 591.31 | 7,893,400 |
| 2022-08-01 | 600.00 | 610.00 | 590.00 | 610.00 | 601.16 | 4,990,100 |
| 2022-07-29 | 595.00 | 610.00 | 595.00 | 600.00 | 588.79 | 6,514,500 |
| 2022-07-28 | 610.00 | 620.00 | 595.00 | 595.00 | 583.88 | 15,590,700 |
| 2022-07-27 | 610.00 | 615.00 | 605.00 | 605.00 | 593.69 | 5,014,200 |
| 2022-07-26 | 605.00 | 610.00 | 600.00 | 610.00 | 598.60 | 4,966,200 |
| 2022-07-25 | 590.00 | 615.00 | 585.00 | 605.00 | 593.69 | 9,746,400 |
| 2022-07-22 | 600.00 | 615.00 | 580.00 | 590.00 | 578.97 | 9,267,900 |
| 2022-07-21 | 595.00 | 600.00 | 585.00 | 600.00 | 588.79 | 10,086,000 |
| 2022-07-20 | 575.00 | 610.00 | 570.00 | 600.00 | 588.79 | 23,300,900 |
| 2022-07-19 | 560.00 | 575.00 | 555.00 | 570.00 | 559.35 | 6,552,600 |
| 2022-07-18 | 555.00 | 565.00 | 540.00 | 560.00 | 549.54 | 6,840,100 |
| 2022-07-15 | 570.00 | 585.00 | 560.00 | 560.00 | 549.54 | 9,222,800 |
| 2022-07-14 | 575.00 | 580.00 | 565.00 | 570.00 | 559.35 | 8,215,600 |
| 2022-07-13 | 575.00 | 580.00 | 565.00 | 570.00 | 559.35 | 8,079,800 |
| 2022-07-12 | 580.00 | 580.00 | 565.00 | 570.00 | 559.35 | 6,033,900 |
| 2022-07-11 | 580.00 | 595.00 | 575.00 | 580.00 | 569.16 | 10,924,100 |
| 2022-07-08 | 590.00 | 590.00 | 565.00 | 580.00 | 569.16 | 13,006,100 |
| 2022-07-07 | 590.00 | 590.00 | 575.00 | 590.00 | 578.97 | 6,515,100 |
| 2022-07-06 | 590.00 | 595.00 | 570.00 | 590.00 | 578.97 | 11,069,300 |
| 2022-07-05 | 595.00 | 600.00 | 575.00 | 590.00 | 578.97 | 9,489,800 |
| 2022-07-04 | 615.00 | 620.00 | 585.00 | 595.00 | 583.88 | 4,856,000 |
| 2022-07-01 | 620.00 | 620.00 | 610.00 | 620.00 | 608.41 | 4,375,400 |
| 2022-06-30 | 580.00 | 655.00 | 575.00 | 655.00 | 642.76 | 12,963,100 |
| 2022-06-29 | 600.00 | 600.00 | 580.00 | 580.00 | 569.16 | 16,496,000 |
| 2022-06-28 | 600.00 | 605.00 | 575.00 | 600.00 | 588.79 | 7,792,100 |
| 2022-06-27 | 620.00 | 620.00 | 595.00 | 600.00 | 588.79 | 15,872,100 |
| 2022-06-24 | 600.00 | 620.00 | 600.00 | 620.00 | 608.41 | 21,011,900 |
| 2022-06-23 | 610.00 | 615.00 | 595.00 | 600.00 | 588.79 | 13,325,500 |
| 2022-06-22 | 645.00 | 645.00 | 610.00 | 610.00 | 598.60 | 13,710,300 |
| 2022-06-21 | 605.00 | 645.00 | 595.00 | 645.00 | 632.95 | 24,674,600 |
| 2022-06-20 | 605.00 | 610.00 | 580.00 | 600.00 | 588.79 | 16,800,200 |
| 2022-06-17 | 625.00 | 630.00 | 595.00 | 605.00 | 593.69 | 11,523,000 |
| 2022-06-16 | 605.00 | 640.00 | 600.00 | 625.00 | 613.32 | 26,941,400 |
| 2022-06-15 | 610.00 | 615.00 | 595.00 | 605.00 | 593.69 | 18,362,500 |
| 2022-06-14 | 610.00 | 635.00 | 590.00 | 610.00 | 598.60 | 16,009,300 |
| 2022-06-13 | 655.00 | 670.00 | 610.00 | 615.00 | 603.51 | 15,859,500 |
| 2022-06-10 | 630.00 | 655.00 | 610.00 | 655.00 | 642.76 | 20,383,900 |
| 2022-06-09 | 610.00 | 640.00 | 590.00 | 630.00 | 618.23 | 32,542,000 |
| 2022-06-08 | 620.00 | 635.00 | 600.00 | 610.00 | 598.60 | 17,802,400 |
| 2022-06-07 | 630.00 | 630.00 | 605.00 | 620.00 | 608.41 | 16,311,800 |
| 2022-06-06 | 655.00 | 655.00 | 615.00 | 620.00 | 608.41 | 19,522,500 |
| 2022-06-03 | 640.00 | 655.00 | 625.00 | 655.00 | 642.76 | 17,609,100 |
| 2022-06-02 | 680.00 | 680.00 | 645.00 | 645.00 | 632.95 | 16,188,100 |
| 2022-05-31 | 685.00 | 690.00 | 650.00 | 680.00 | 667.29 | 15,692,600 |
| 2022-05-30 | 600.00 | 690.00 | 595.00 | 690.00 | 677.11 | 30,661,300 |
| 2022-05-27 | 610.00 | 615.00 | 590.00 | 600.00 | 588.79 | 16,576,600 |
| 2022-05-25 | 630.00 | 640.00 | 610.00 | 615.00 | 603.51 | 16,971,200 |
| 2022-05-24 | 645.00 | 650.00 | 610.00 | 630.00 | 618.23 | 15,122,300 |
| 2022-05-23 | 580.00 | 650.00 | 570.00 | 650.00 | 637.85 | 20,540,600 |
| 2022-05-20 | 595.00 | 595.00 | 560.00 | 590.00 | 578.97 | 21,153,300 |
| 2022-05-19 | 590.00 | 590.00 | 560.00 | 590.00 | 578.97 | 18,875,800 |
| 2022-05-18 | 600.00 | 620.00 | 580.00 | 590.00 | 578.97 | 15,140,000 |
| 2022-05-17 | 570.00 | 595.00 | 540.00 | 595.00 | 583.88 | 27,955,500 |
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.