Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 195.00 | 196.00 | 182.00 | 191.00 | 189.89 | 19,331,600 |
| 2026-01-27 | 212.00 | 212.00 | 196.00 | 200.00 | 198.84 | 11,893,200 |
| 2026-01-26 | 212.00 | 214.00 | 204.00 | 208.00 | 206.80 | 14,612,900 |
| 2026-01-23 | 210.00 | 212.00 | 202.00 | 206.00 | 204.81 | 8,699,100 |
| 2026-01-22 | 200.00 | 208.00 | 199.00 | 204.00 | 202.82 | 11,056,400 |
| 2026-01-21 | 200.00 | 202.00 | 196.00 | 199.00 | 197.85 | 3,888,600 |
| 2026-01-20 | 204.00 | 206.00 | 199.00 | 204.00 | 202.82 | 3,629,700 |
| 2026-01-19 | 208.00 | 212.00 | 198.00 | 202.00 | 200.83 | 9,575,000 |
| 2026-01-16 | 202.00 | 202.00 | 202.00 | 202.00 | 200.83 | 0 |
| 2026-01-15 | 208.00 | 208.00 | 198.00 | 202.00 | 200.83 | 9,882,300 |
| 2026-01-14 | 192.00 | 212.00 | 190.00 | 206.00 | 204.81 | 27,143,400 |
| 2026-01-13 | 195.00 | 196.00 | 186.00 | 192.00 | 190.89 | 6,263,300 |
| 2026-01-12 | 202.00 | 204.00 | 190.00 | 193.00 | 191.88 | 8,081,700 |
| 2026-01-09 | 200.00 | 206.00 | 198.00 | 202.00 | 200.83 | 7,151,500 |
| 2026-01-08 | 199.00 | 202.00 | 197.00 | 198.00 | 196.85 | 5,954,400 |
| 2026-01-07 | 198.00 | 204.00 | 193.00 | 197.00 | 195.86 | 3,839,600 |
| 2026-01-06 | 200.00 | 200.00 | 196.00 | 198.00 | 196.85 | 6,252,000 |
| 2026-01-05 | 192.00 | 200.00 | 190.00 | 200.00 | 198.84 | 8,055,800 |
| 2026-01-02 | 194.00 | 194.00 | 190.00 | 192.00 | 190.89 | 5,710,100 |
| 2026-01-01 | 190.00 | 190.00 | 190.00 | 190.00 | 188.90 | 0 |
| 2025-12-31 | 190.00 | 190.00 | 190.00 | 190.00 | 188.90 | 0 |
| 2025-12-30 | 192.00 | 192.00 | 189.00 | 190.00 | 188.90 | 4,969,400 |
| 2025-12-29 | 192.00 | 195.00 | 189.00 | 192.00 | 190.89 | 3,299,800 |
| 2025-12-26 | 192.00 | 192.00 | 192.00 | 192.00 | 190.89 | 0 |
| 2025-12-25 | 192.00 | 192.00 | 192.00 | 192.00 | 190.89 | 0 |
| 2025-12-24 | 193.00 | 195.00 | 188.00 | 192.00 | 190.89 | 5,125,100 |
| 2025-12-23 | 192.00 | 195.00 | 189.00 | 193.00 | 191.88 | 5,599,600 |
| 2025-12-22 | 194.00 | 197.00 | 183.00 | 192.00 | 190.89 | 7,018,900 |
| 2025-12-19 | 195.00 | 195.00 | 190.00 | 194.00 | 192.88 | 6,963,400 |
| 2025-12-18 | 199.00 | 202.00 | 186.00 | 193.00 | 191.88 | 23,742,300 |
| 2025-12-17 | 208.00 | 208.00 | 198.00 | 200.00 | 198.84 | 8,945,600 |
| 2025-12-16 | 200.00 | 216.00 | 199.00 | 202.00 | 200.83 | 16,018,700 |
| 2025-12-15 | 197.00 | 204.00 | 196.00 | 200.00 | 198.84 | 5,144,200 |
| 2025-12-12 | 196.00 | 202.00 | 195.00 | 197.00 | 195.86 | 4,690,900 |
| 2025-12-11 | 204.00 | 208.00 | 187.00 | 196.00 | 194.87 | 17,230,900 |
| 2025-12-10 | 218.00 | 218.00 | 200.00 | 204.00 | 202.82 | 14,418,000 |
| 2025-12-09 | 214.00 | 226.00 | 208.00 | 216.00 | 214.75 | 18,823,300 |
| 2025-12-08 | 216.00 | 222.00 | 214.00 | 214.00 | 212.76 | 13,891,900 |
| 2025-12-05 | 206.00 | 224.00 | 204.00 | 212.00 | 210.77 | 35,982,400 |
| 2025-12-04 | 204.00 | 206.00 | 198.00 | 206.00 | 204.81 | 11,496,100 |
| 2025-12-03 | 208.00 | 210.00 | 199.00 | 202.00 | 200.83 | 11,275,400 |
| 2025-12-02 | 206.00 | 210.00 | 199.00 | 204.00 | 202.82 | 12,582,800 |
| 2025-12-01 | 198.00 | 212.00 | 197.00 | 206.00 | 204.81 | 21,053,400 |
| 2025-11-28 | 198.00 | 204.00 | 192.00 | 198.00 | 196.85 | 11,440,100 |
| 2025-11-27 | 200.00 | 222.00 | 194.00 | 197.00 | 195.86 | 52,861,400 |
| 2025-11-26 | 210.00 | 212.00 | 191.00 | 197.00 | 195.86 | 46,015,800 |
| 2025-11-25 | 238.00 | 246.00 | 206.00 | 208.00 | 206.80 | 157,508,200 |
| 2025-11-24 | 170.00 | 226.00 | 168.00 | 226.00 | 224.69 | 354,201,600 |
| 2025-11-21 | 155.00 | 171.00 | 155.00 | 168.00 | 167.03 | 52,907,800 |
| 2025-11-20 | 153.00 | 160.00 | 153.00 | 155.00 | 154.10 | 16,336,400 |
| 2025-11-19 | 153.00 | 154.00 | 152.00 | 153.00 | 152.11 | 8,333,700 |
| 2025-11-18 | 152.00 | 155.00 | 150.00 | 153.00 | 152.11 | 11,623,900 |
| 2025-11-17 | 152.00 | 154.00 | 151.00 | 152.00 | 151.12 | 2,947,100 |
| 2025-11-14 | 153.00 | 153.00 | 151.00 | 153.00 | 152.11 | 2,304,200 |
| 2025-11-13 | 155.00 | 155.00 | 151.00 | 153.00 | 152.11 | 2,562,100 |
| 2025-11-12 | 154.00 | 156.00 | 152.00 | 155.00 | 154.10 | 3,797,500 |
| 2025-11-11 | 156.00 | 157.00 | 152.00 | 154.00 | 153.11 | 2,896,100 |
| 2025-11-10 | 153.00 | 156.00 | 152.00 | 156.00 | 155.10 | 2,594,900 |
| 2025-11-07 | 155.00 | 155.00 | 152.00 | 153.00 | 152.11 | 3,390,300 |
| 2025-11-06 | 155.00 | 156.00 | 153.00 | 154.00 | 153.11 | 2,430,900 |
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.