Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 185.00 | 188.00 | 180.00 | 185.00 | 183.93 | 2,621,800 |
| 2026-05-01 | 185.00 | 185.00 | 185.00 | 185.00 | 183.93 | 0 |
| 2026-04-30 | 187.00 | 187.00 | 180.00 | 185.00 | 183.93 | 4,234,600 |
| 2026-04-29 | 187.00 | 188.00 | 182.00 | 185.00 | 183.93 | 870,700 |
| 2026-04-28 | 187.00 | 188.00 | 183.00 | 185.00 | 183.93 | 718,500 |
| 2026-04-27 | 187.00 | 189.00 | 183.00 | 185.00 | 183.93 | 768,800 |
| 2026-04-24 | 189.00 | 189.00 | 180.00 | 185.00 | 183.93 | 1,818,600 |
| 2026-04-23 | 186.00 | 192.00 | 184.00 | 187.00 | 185.92 | 1,533,400 |
| 2026-04-22 | 187.00 | 187.00 | 184.00 | 186.00 | 184.92 | 902,000 |
| 2026-04-21 | 185.00 | 187.00 | 183.00 | 186.00 | 184.92 | 581,800 |
| 2026-04-20 | 184.00 | 188.00 | 183.00 | 184.00 | 182.94 | 900,400 |
| 2026-04-17 | 189.00 | 190.00 | 183.00 | 187.00 | 185.92 | 725,100 |
| 2026-04-16 | 184.00 | 195.00 | 183.00 | 183.00 | 181.94 | 736,400 |
| 2026-04-15 | 186.00 | 186.00 | 183.00 | 183.00 | 181.94 | 1,564,400 |
| 2026-04-14 | 187.00 | 187.00 | 184.00 | 185.00 | 183.93 | 398,100 |
| 2026-04-13 | 186.00 | 186.00 | 182.00 | 186.00 | 184.92 | 3,400,200 |
| 2026-04-10 | 183.00 | 186.00 | 183.00 | 185.00 | 183.93 | 416,400 |
| 2026-04-09 | 185.00 | 187.00 | 180.00 | 184.00 | 182.94 | 2,845,600 |
| 2026-04-08 | 184.00 | 185.00 | 180.00 | 185.00 | 183.93 | 1,170,600 |
| 2026-04-07 | 185.00 | 186.00 | 174.00 | 180.00 | 178.96 | 1,442,400 |
| 2026-04-06 | 188.00 | 193.00 | 182.00 | 185.00 | 183.93 | 2,704,900 |
| 2026-04-02 | 195.00 | 200.00 | 190.00 | 193.00 | 191.88 | 1,989,200 |
| 2026-04-01 | 189.00 | 196.00 | 188.00 | 196.00 | 194.87 | 3,990,100 |
| 2026-03-31 | 190.00 | 192.00 | 185.00 | 190.00 | 188.90 | 1,023,000 |
| 2026-03-30 | 189.00 | 193.00 | 188.00 | 190.00 | 188.90 | 630,400 |
| 2026-03-27 | 188.00 | 192.00 | 188.00 | 189.00 | 187.91 | 856,600 |
| 2026-03-26 | 187.00 | 189.00 | 183.00 | 188.00 | 186.91 | 2,759,400 |
| 2026-03-25 | 185.00 | 190.00 | 183.00 | 187.00 | 185.92 | 912,700 |
| 2026-03-17 | 185.00 | 187.00 | 183.00 | 186.00 | 184.92 | 458,800 |
| 2026-03-16 | 191.00 | 191.00 | 182.00 | 185.00 | 183.93 | 1,964,200 |
| 2026-03-13 | 187.00 | 194.00 | 187.00 | 189.00 | 187.91 | 1,264,700 |
| 2026-03-12 | 196.00 | 196.00 | 188.00 | 192.00 | 190.89 | 847,700 |
| 2026-03-11 | 188.00 | 195.00 | 184.00 | 192.00 | 190.89 | 1,774,200 |
| 2026-03-10 | 191.00 | 192.00 | 182.00 | 188.00 | 186.91 | 856,000 |
| 2026-03-09 | 190.00 | 195.00 | 170.00 | 186.00 | 184.92 | 3,012,800 |
| 2026-03-06 | 195.00 | 195.00 | 187.00 | 193.00 | 191.88 | 1,933,900 |
| 2026-03-05 | 188.00 | 200.00 | 184.00 | 193.00 | 191.88 | 5,575,300 |
| 2026-03-04 | 190.00 | 198.00 | 183.00 | 188.00 | 186.91 | 2,991,700 |
| 2026-03-03 | 190.00 | 190.00 | 182.00 | 187.00 | 185.92 | 2,227,400 |
| 2026-03-02 | 190.00 | 192.00 | 184.00 | 188.00 | 186.91 | 2,123,000 |
| 2026-02-27 | 193.00 | 195.00 | 187.00 | 193.00 | 191.88 | 1,930,900 |
| 2026-02-26 | 193.00 | 196.00 | 183.00 | 193.00 | 191.88 | 3,105,900 |
| 2026-02-25 | 193.00 | 198.00 | 191.00 | 194.00 | 192.88 | 4,876,800 |
| 2026-02-24 | 194.00 | 195.00 | 190.00 | 193.00 | 191.88 | 4,248,200 |
| 2026-02-23 | 193.00 | 194.00 | 190.00 | 194.00 | 192.88 | 2,028,400 |
| 2026-02-20 | 192.00 | 194.00 | 190.00 | 193.00 | 191.88 | 1,360,100 |
| 2026-02-19 | 191.00 | 195.00 | 188.00 | 191.00 | 189.89 | 2,265,600 |
| 2026-02-18 | 190.00 | 194.00 | 189.00 | 191.00 | 189.89 | 1,207,000 |
| 2026-02-13 | 192.00 | 195.00 | 189.00 | 190.00 | 188.90 | 2,599,600 |
| 2026-02-12 | 196.00 | 196.00 | 192.00 | 193.00 | 191.88 | 2,322,900 |
| 2026-02-11 | 199.00 | 199.00 | 191.00 | 195.00 | 193.87 | 2,429,600 |
| 2026-02-10 | 188.00 | 198.00 | 187.00 | 194.00 | 192.88 | 1,633,000 |
| 2026-02-09 | 189.00 | 189.00 | 185.00 | 188.00 | 186.91 | 1,580,800 |
| 2026-02-06 | 190.00 | 190.00 | 184.00 | 188.00 | 186.91 | 2,459,400 |
| 2026-02-05 | 185.00 | 190.00 | 185.00 | 190.00 | 188.90 | 1,712,900 |
| 2026-02-04 | 189.00 | 190.00 | 184.00 | 189.00 | 187.91 | 1,918,300 |
| 2026-02-03 | 190.00 | 190.00 | 180.00 | 190.00 | 188.90 | 3,801,200 |
| 2026-02-02 | 188.00 | 190.00 | 179.00 | 186.00 | 184.92 | 2,120,900 |
| 2026-01-30 | 188.00 | 190.00 | 184.00 | 188.00 | 186.91 | 3,183,300 |
| 2026-01-29 | 190.00 | 196.00 | 163.00 | 188.00 | 186.91 | 12,562,000 |
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.