Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 640.00 | 640.00 | 600.00 | 600.00 | 588.79 | 8,673,700 |
| 2022-05-11 | 650.00 | 655.00 | 630.00 | 640.00 | 628.04 | 16,060,600 |
| 2022-05-10 | 680.00 | 680.00 | 635.00 | 650.00 | 637.85 | 12,835,300 |
| 2022-05-09 | 695.00 | 695.00 | 670.00 | 680.00 | 667.29 | 18,301,500 |
| 2022-04-28 | 695.00 | 710.00 | 670.00 | 705.00 | 691.83 | 29,240,100 |
| 2022-04-27 | 695.00 | 700.00 | 665.00 | 700.00 | 686.92 | 18,920,500 |
| 2022-04-26 | 700.00 | 705.00 | 660.00 | 695.00 | 682.01 | 20,336,900 |
| 2022-04-25 | 680.00 | 700.00 | 660.00 | 700.00 | 686.92 | 21,340,500 |
| 2022-04-22 | 700.00 | 705.00 | 680.00 | 680.00 | 667.29 | 23,265,400 |
| 2022-04-21 | 730.00 | 730.00 | 700.00 | 705.00 | 691.83 | 14,822,400 |
| 2022-04-20 | 760.00 | 765.00 | 720.00 | 730.00 | 716.36 | 17,442,600 |
| 2022-04-19 | 765.00 | 775.00 | 750.00 | 755.00 | 740.89 | 14,791,800 |
| 2022-04-18 | 775.00 | 790.00 | 750.00 | 770.00 | 755.61 | 24,577,800 |
| 2022-04-14 | 725.00 | 765.00 | 715.00 | 765.00 | 750.70 | 27,762,300 |
| 2022-04-13 | 705.00 | 725.00 | 695.00 | 725.00 | 711.45 | 16,149,500 |
| 2022-04-12 | 725.00 | 730.00 | 695.00 | 710.00 | 696.73 | 19,086,900 |
| 2022-04-11 | 720.00 | 730.00 | 695.00 | 725.00 | 711.45 | 22,498,200 |
| 2022-04-08 | 685.00 | 720.00 | 680.00 | 715.00 | 701.64 | 24,087,900 |
| 2022-04-07 | 670.00 | 690.00 | 665.00 | 685.00 | 672.20 | 18,305,800 |
| 2022-04-06 | 690.00 | 695.00 | 670.00 | 670.00 | 657.48 | 14,046,100 |
| 2022-04-05 | 670.00 | 700.00 | 655.00 | 690.00 | 677.11 | 16,821,500 |
| 2022-04-04 | 690.00 | 695.00 | 655.00 | 670.00 | 657.48 | 20,720,300 |
| 2022-04-01 | 700.00 | 710.00 | 680.00 | 685.00 | 672.20 | 20,293,900 |
| 2022-03-31 | 710.00 | 715.00 | 695.00 | 705.00 | 691.83 | 17,221,600 |
| 2022-03-30 | 715.00 | 720.00 | 705.00 | 710.00 | 696.73 | 14,510,100 |
| 2022-03-29 | 715.00 | 725.00 | 700.00 | 715.00 | 701.64 | 20,380,700 |
| 2022-03-28 | 750.00 | 760.00 | 705.00 | 715.00 | 701.64 | 14,653,900 |
| 2022-03-25 | 765.00 | 765.00 | 740.00 | 745.00 | 731.08 | 11,680,300 |
| 2022-03-24 | 725.00 | 750.00 | 720.00 | 745.00 | 731.08 | 20,735,200 |
| 2022-03-23 | 705.00 | 730.00 | 705.00 | 720.00 | 706.55 | 17,189,000 |
| 2022-03-22 | 710.00 | 725.00 | 705.00 | 705.00 | 691.83 | 16,987,400 |
| 2022-03-21 | 710.00 | 710.00 | 695.00 | 705.00 | 691.83 | 16,541,700 |
| 2022-03-18 | 715.00 | 730.00 | 705.00 | 705.00 | 691.83 | 18,957,000 |
| 2022-03-17 | 715.00 | 720.00 | 705.00 | 715.00 | 701.64 | 19,202,200 |
| 2022-03-16 | 720.00 | 730.00 | 695.00 | 715.00 | 701.64 | 21,542,900 |
| 2022-03-15 | 710.00 | 725.00 | 710.00 | 720.00 | 706.55 | 19,663,400 |
| 2022-03-14 | 725.00 | 725.00 | 725.00 | 725.00 | 711.45 | 0 |
| 2022-03-11 | 715.00 | 730.00 | 710.00 | 725.00 | 711.45 | 18,293,000 |
| 2022-03-10 | 705.00 | 725.00 | 705.00 | 715.00 | 701.64 | 15,214,100 |
| 2022-03-09 | 700.00 | 710.00 | 695.00 | 705.00 | 691.83 | 15,067,500 |
| 2022-03-08 | 705.00 | 710.00 | 695.00 | 705.00 | 691.83 | 11,833,200 |
| 2022-03-07 | 715.00 | 720.00 | 700.00 | 715.00 | 701.64 | 21,578,700 |
| 2022-03-04 | 715.00 | 720.00 | 695.00 | 715.00 | 701.64 | 22,718,700 |
| 2022-03-02 | 715.00 | 720.00 | 705.00 | 715.00 | 701.64 | 21,492,100 |
| 2022-03-01 | 720.00 | 720.00 | 700.00 | 715.00 | 701.64 | 20,936,100 |
| 2022-02-25 | 730.00 | 730.00 | 705.00 | 720.00 | 706.55 | 5,789,800 |
| 2022-02-24 | 720.00 | 735.00 | 690.00 | 720.00 | 706.55 | 12,477,800 |
| 2022-02-23 | 715.00 | 725.00 | 705.00 | 720.00 | 706.55 | 8,499,700 |
| 2022-02-22 | 700.00 | 725.00 | 680.00 | 715.00 | 701.64 | 18,268,400 |
| 2022-02-21 | 720.00 | 725.00 | 695.00 | 700.00 | 686.92 | 9,243,200 |
| 2022-02-18 | 735.00 | 735.00 | 700.00 | 720.00 | 706.55 | 15,866,600 |
| 2022-02-17 | 730.00 | 755.00 | 725.00 | 735.00 | 721.26 | 16,904,300 |
| 2022-02-16 | 735.00 | 750.00 | 720.00 | 750.00 | 735.98 | 25,369,800 |
| 2022-02-15 | 740.00 | 745.00 | 720.00 | 735.00 | 721.26 | 5,670,700 |
| 2022-02-14 | 695.00 | 740.00 | 695.00 | 740.00 | 726.17 | 9,533,200 |
| 2022-02-11 | 740.00 | 740.00 | 715.00 | 735.00 | 721.26 | 11,686,100 |
| 2022-02-10 | 770.00 | 770.00 | 720.00 | 740.00 | 726.17 | 28,569,300 |
| 2022-02-09 | 800.00 | 800.00 | 745.00 | 765.00 | 750.70 | 34,447,000 |
| 2022-02-08 | 820.00 | 820.00 | 780.00 | 800.00 | 785.05 | 13,723,400 |
| 2022-02-07 | 825.00 | 830.00 | 810.00 | 820.00 | 804.68 | 5,286,500 |
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.