Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 1,095,500 |
| 2026-07-24 | 180.00 | 182.00 | 174.00 | 181.00 | 181.00 | 1,884,700 |
| 2026-07-23 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 174,600 |
| 2026-07-22 | 182.00 | 184.00 | 175.00 | 180.00 | 180.00 | 321,500 |
| 2026-07-21 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | 246,800 |
| 2026-07-20 | 178.00 | 182.00 | 177.00 | 179.00 | 179.00 | 613,100 |
| 2026-07-17 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 386,900 |
| 2026-07-16 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 315,800 |
| 2026-07-15 | 176.00 | 176.00 | 170.00 | 176.00 | 176.00 | 536,700 |
| 2026-07-14 | 177.00 | 177.00 | 172.00 | 176.00 | 176.00 | 894,900 |
| 2026-07-13 | 176.00 | 178.00 | 171.00 | 176.00 | 176.00 | 451,000 |
| 2026-07-10 | 175.00 | 176.00 | 166.00 | 175.00 | 175.00 | 1,912,600 |
| 2026-07-09 | 181.00 | 181.00 | 166.00 | 173.00 | 173.00 | 1,984,200 |
| 2026-07-08 | 176.00 | 185.00 | 172.00 | 176.00 | 176.00 | 2,545,500 |
| 2026-07-07 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 52,100 |
| 2026-07-06 | 171.00 | 178.00 | 168.00 | 174.00 | 174.00 | 607,400 |
| 2026-07-03 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1,206,300 |
| 2026-07-02 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | 145,700 |
| 2026-07-01 | 178.00 | 180.00 | 171.00 | 171.00 | 171.00 | 350,800 |
| 2026-06-30 | 181.00 | 181.00 | 173.00 | 177.00 | 177.00 | 334,500 |
| 2026-06-29 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | 295,700 |
| 2026-06-26 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | 244,000 |
| 2026-06-25 | 182.00 | 183.00 | 175.00 | 180.00 | 180.00 | 201,200 |
| 2026-06-24 | 183.00 | 183.00 | 174.00 | 181.00 | 181.00 | 327,600 |
| 2026-06-23 | 180.00 | 183.00 | 178.00 | 181.00 | 181.00 | 70,400 |
| 2026-06-22 | 181.00 | 185.00 | 178.00 | 178.00 | 176.97 | 479,200 |
| 2026-06-19 | 185.00 | 185.00 | 180.00 | 183.00 | 181.94 | 167,400 |
| 2026-06-18 | 183.00 | 183.00 | 177.00 | 183.00 | 181.94 | 265,800 |
| 2026-06-17 | 182.00 | 183.00 | 178.00 | 181.00 | 179.95 | 369,500 |
| 2026-06-16 | 181.00 | 181.00 | 181.00 | 181.00 | 179.95 | 0 |
| 2026-06-15 | 182.00 | 182.00 | 178.00 | 181.00 | 179.95 | 1,310,200 |
| 2026-06-12 | 177.00 | 181.00 | 175.00 | 180.00 | 178.96 | 380,100 |
| 2026-06-11 | 178.00 | 180.00 | 171.00 | 174.00 | 172.99 | 290,300 |
| 2026-06-10 | 178.00 | 180.00 | 170.00 | 179.00 | 177.96 | 963,900 |
| 2026-06-09 | 173.00 | 184.00 | 165.00 | 179.00 | 177.96 | 419,500 |
| 2026-06-08 | 162.00 | 174.00 | 153.00 | 174.00 | 172.99 | 4,834,500 |
| 2026-06-05 | 175.00 | 185.00 | 164.00 | 171.00 | 170.01 | 2,294,400 |
| 2026-06-04 | 179.00 | 182.00 | 173.00 | 175.00 | 173.99 | 1,213,900 |
| 2026-06-03 | 184.00 | 186.00 | 178.00 | 182.00 | 180.95 | 892,800 |
| 2026-06-02 | 185.00 | 186.00 | 181.00 | 184.00 | 182.94 | 492,500 |
| 2026-06-01 | 185.00 | 185.00 | 185.00 | 185.00 | 183.93 | 0 |
| 2026-05-29 | 184.00 | 186.00 | 177.00 | 185.00 | 183.93 | 2,226,800 |
| 2026-05-28 | 185.00 | 185.00 | 185.00 | 185.00 | 183.93 | 0 |
| 2026-05-27 | 185.00 | 185.00 | 185.00 | 185.00 | 183.93 | 0 |
| 2026-05-26 | 186.00 | 187.00 | 181.00 | 185.00 | 183.93 | 988,100 |
| 2026-05-25 | 177.00 | 186.00 | 172.00 | 185.00 | 183.93 | 1,674,200 |
| 2026-05-22 | 177.00 | 180.00 | 171.00 | 178.00 | 176.97 | 1,704,200 |
| 2026-05-21 | 186.00 | 186.00 | 178.00 | 180.00 | 178.96 | 2,405,000 |
| 2026-05-20 | 182.00 | 189.00 | 179.00 | 183.00 | 181.94 | 1,431,200 |
| 2026-05-19 | 181.00 | 185.00 | 177.00 | 182.00 | 180.95 | 2,403,400 |
| 2026-05-18 | 185.00 | 194.00 | 179.00 | 181.00 | 179.95 | 9,356,200 |
| 2026-05-15 | 187.00 | 187.00 | 187.00 | 187.00 | 185.92 | 0 |
| 2026-05-14 | 187.00 | 187.00 | 187.00 | 187.00 | 185.92 | 0 |
| 2026-05-13 | 191.00 | 191.00 | 183.00 | 187.00 | 185.92 | 3,988,000 |
| 2026-05-12 | 202.00 | 204.00 | 186.00 | 191.00 | 189.89 | 9,440,300 |
| 2026-05-11 | 195.00 | 222.00 | 188.00 | 199.00 | 197.85 | 69,057,300 |
| 2026-05-08 | 184.00 | 206.00 | 184.00 | 194.00 | 192.88 | 18,037,200 |
| 2026-05-07 | 185.00 | 185.00 | 182.00 | 185.00 | 183.93 | 2,775,600 |
| 2026-05-06 | 185.00 | 185.00 | 183.00 | 185.00 | 183.93 | 479,000 |
| 2026-05-05 | 184.00 | 185.00 | 182.00 | 185.00 | 183.93 | 452,400 |
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.