Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 880.00 | 900.00 | 875.00 | 885.00 | 868.46 | 64,784,900 |
| 2021-11-10 | 890.00 | 900.00 | 860.00 | 880.00 | 863.56 | 35,245,000 |
| 2021-11-09 | 895.00 | 930.00 | 875.00 | 890.00 | 873.37 | 41,321,500 |
| 2021-11-08 | 905.00 | 910.00 | 885.00 | 895.00 | 878.27 | 48,182,800 |
| 2021-11-05 | 910.00 | 915.00 | 900.00 | 905.00 | 888.09 | 43,439,300 |
| 2021-11-04 | 915.00 | 920.00 | 900.00 | 905.00 | 888.09 | 47,928,800 |
| 2021-11-03 | 905.00 | 920.00 | 900.00 | 910.00 | 892.99 | 49,526,600 |
| 2021-11-02 | 920.00 | 925.00 | 900.00 | 905.00 | 888.09 | 56,531,200 |
| 2021-11-01 | 905.00 | 935.00 | 900.00 | 915.00 | 897.90 | 26,417,300 |
| 2021-10-29 | 910.00 | 915.00 | 895.00 | 905.00 | 888.09 | 25,559,300 |
| 2021-10-28 | 910.00 | 930.00 | 875.00 | 910.00 | 892.99 | 56,916,200 |
| 2021-10-27 | 945.00 | 955.00 | 900.00 | 910.00 | 892.99 | 59,850,200 |
| 2021-10-26 | 945.00 | 970.00 | 940.00 | 945.00 | 927.34 | 29,763,200 |
| 2021-10-25 | 955.00 | 995.00 | 935.00 | 940.00 | 922.43 | 62,086,700 |
| 2021-10-22 | 985.00 | 995.00 | 945.00 | 955.00 | 937.15 | 32,986,300 |
| 2021-10-21 | 990.00 | 1,000.00 | 980.00 | 980.00 | 961.69 | 23,862,700 |
| 2021-10-19 | 995.00 | 1,000.00 | 990.00 | 990.00 | 971.50 | 28,793,800 |
| 2021-10-18 | 980.00 | 1,000.00 | 975.00 | 990.00 | 971.50 | 64,898,100 |
| 2021-10-15 | 985.00 | 1,000.00 | 965.00 | 980.00 | 961.69 | 31,820,900 |
| 2021-10-14 | 990.00 | 990.00 | 935.00 | 980.00 | 961.69 | 49,529,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.