Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 820.00 | 830.00 | 815.00 | 825.00 | 809.58 | 8,362,000 |
| 2022-02-03 | 820.00 | 830.00 | 805.00 | 820.00 | 804.68 | 23,335,300 |
| 2022-02-02 | 820.00 | 830.00 | 810.00 | 820.00 | 804.68 | 15,537,800 |
| 2022-01-31 | 830.00 | 830.00 | 800.00 | 815.00 | 799.77 | 14,572,900 |
| 2022-01-28 | 810.00 | 830.00 | 805.00 | 830.00 | 814.49 | 15,294,100 |
| 2022-01-27 | 855.00 | 855.00 | 810.00 | 815.00 | 799.77 | 15,870,600 |
| 2022-01-26 | 825.00 | 855.00 | 825.00 | 840.00 | 824.30 | 12,829,500 |
| 2022-01-25 | 825.00 | 840.00 | 815.00 | 825.00 | 809.58 | 12,274,100 |
| 2022-01-24 | 805.00 | 830.00 | 800.00 | 825.00 | 809.58 | 20,380,300 |
| 2022-01-21 | 805.00 | 810.00 | 790.00 | 805.00 | 789.96 | 13,557,400 |
| 2022-01-20 | 810.00 | 820.00 | 795.00 | 805.00 | 789.96 | 14,110,400 |
| 2022-01-19 | 825.00 | 830.00 | 800.00 | 810.00 | 794.86 | 10,858,300 |
| 2022-01-18 | 825.00 | 835.00 | 820.00 | 825.00 | 809.58 | 12,675,900 |
| 2022-01-17 | 840.00 | 845.00 | 820.00 | 820.00 | 804.68 | 11,485,800 |
| 2022-01-14 | 800.00 | 845.00 | 785.00 | 840.00 | 824.30 | 23,627,400 |
| 2022-01-13 | 830.00 | 830.00 | 780.00 | 800.00 | 785.05 | 18,421,400 |
| 2022-01-12 | 830.00 | 850.00 | 820.00 | 825.00 | 809.58 | 14,257,400 |
| 2022-01-11 | 845.00 | 850.00 | 825.00 | 825.00 | 809.58 | 20,050,800 |
| 2022-01-10 | 810.00 | 845.00 | 795.00 | 845.00 | 829.21 | 21,545,800 |
| 2022-01-07 | 780.00 | 820.00 | 780.00 | 810.00 | 794.86 | 36,644,900 |
| 2022-01-06 | 770.00 | 800.00 | 755.00 | 780.00 | 765.42 | 29,695,000 |
| 2022-01-05 | 830.00 | 830.00 | 780.00 | 785.00 | 770.33 | 24,679,800 |
| 2022-01-04 | 825.00 | 845.00 | 815.00 | 825.00 | 809.58 | 16,974,500 |
| 2022-01-03 | 830.00 | 830.00 | 805.00 | 825.00 | 809.58 | 22,550,500 |
| 2021-12-30 | 835.00 | 840.00 | 820.00 | 830.00 | 814.49 | 10,756,000 |
| 2021-12-29 | 820.00 | 845.00 | 820.00 | 835.00 | 819.40 | 16,870,200 |
| 2021-12-28 | 830.00 | 835.00 | 815.00 | 820.00 | 804.68 | 12,216,200 |
| 2021-12-27 | 830.00 | 845.00 | 815.00 | 825.00 | 809.58 | 4,617,800 |
| 2021-12-24 | 825.00 | 835.00 | 825.00 | 830.00 | 814.49 | 8,331,700 |
| 2021-12-23 | 830.00 | 840.00 | 810.00 | 825.00 | 809.58 | 10,944,600 |
| 2021-12-22 | 845.00 | 845.00 | 825.00 | 830.00 | 814.49 | 11,858,600 |
| 2021-12-21 | 870.00 | 870.00 | 840.00 | 845.00 | 829.21 | 8,166,300 |
| 2021-12-20 | 835.00 | 880.00 | 815.00 | 865.00 | 848.84 | 11,944,100 |
| 2021-12-17 | 850.00 | 855.00 | 830.00 | 830.00 | 814.49 | 44,678,700 |
| 2021-12-16 | 850.00 | 870.00 | 840.00 | 845.00 | 829.21 | 34,905,100 |
| 2021-12-15 | 890.00 | 900.00 | 850.00 | 855.00 | 839.02 | 19,868,000 |
| 2021-12-14 | 885.00 | 900.00 | 875.00 | 890.00 | 873.37 | 24,546,600 |
| 2021-12-13 | 870.00 | 885.00 | 860.00 | 885.00 | 868.46 | 18,499,800 |
| 2021-12-10 | 825.00 | 870.00 | 825.00 | 860.00 | 843.93 | 35,294,200 |
| 2021-12-09 | 825.00 | 840.00 | 810.00 | 825.00 | 809.58 | 96,913,600 |
| 2021-12-08 | 825.00 | 825.00 | 785.00 | 820.00 | 804.68 | 83,785,600 |
| 2021-12-07 | 825.00 | 845.00 | 820.00 | 820.00 | 804.68 | 46,440,500 |
| 2021-12-06 | 860.00 | 865.00 | 820.00 | 825.00 | 809.58 | 50,533,800 |
| 2021-12-03 | 870.00 | 875.00 | 845.00 | 860.00 | 843.93 | 62,615,500 |
| 2021-12-02 | 870.00 | 880.00 | 855.00 | 870.00 | 853.74 | 71,678,500 |
| 2021-12-01 | 855.00 | 875.00 | 835.00 | 870.00 | 853.74 | 101,986,200 |
| 2021-11-30 | 875.00 | 895.00 | 830.00 | 855.00 | 839.02 | 78,356,400 |
| 2021-11-29 | 870.00 | 900.00 | 855.00 | 875.00 | 858.65 | 97,468,200 |
| 2021-11-26 | 850.00 | 910.00 | 845.00 | 855.00 | 839.02 | 101,676,600 |
| 2021-11-25 | 850.00 | 865.00 | 840.00 | 850.00 | 834.12 | 55,747,900 |
| 2021-11-24 | 885.00 | 885.00 | 840.00 | 850.00 | 834.12 | 27,278,600 |
| 2021-11-23 | 900.00 | 910.00 | 855.00 | 880.00 | 863.56 | 61,769,100 |
| 2021-11-22 | 845.00 | 910.00 | 845.00 | 900.00 | 883.18 | 121,096,400 |
| 2021-11-19 | 865.00 | 880.00 | 835.00 | 845.00 | 829.21 | 20,946,400 |
| 2021-11-18 | 860.00 | 865.00 | 835.00 | 865.00 | 848.84 | 30,002,100 |
| 2021-11-17 | 880.00 | 885.00 | 840.00 | 865.00 | 848.84 | 28,937,700 |
| 2021-11-16 | 920.00 | 920.00 | 865.00 | 880.00 | 863.56 | 33,483,600 |
| 2021-11-15 | 910.00 | 930.00 | 900.00 | 910.00 | 892.99 | 86,314,900 |
| 2021-11-12 | 890.00 | 920.00 | 880.00 | 905.00 | 888.09 | 82,682,300 |
| 2021-11-11 | 880.00 | 900.00 | 875.00 | 885.00 | 868.46 | 64,784,900 |
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.