Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 158.00 | 158.00 | 153.00 | 155.00 | 154.10 | 1,667,000 |
| 2025-11-04 | 159.00 | 159.00 | 155.00 | 156.00 | 155.10 | 1,081,700 |
| 2025-11-03 | 159.00 | 160.00 | 156.00 | 157.00 | 156.09 | 3,875,000 |
| 2025-10-31 | 158.00 | 160.00 | 154.00 | 159.00 | 158.08 | 6,942,500 |
| 2025-10-30 | 156.00 | 159.00 | 155.00 | 158.00 | 157.09 | 5,577,300 |
| 2025-10-29 | 156.00 | 159.00 | 154.00 | 156.00 | 155.10 | 3,988,100 |
| 2025-10-28 | 157.00 | 160.00 | 154.00 | 157.00 | 156.09 | 3,967,100 |
| 2025-10-27 | 161.00 | 163.00 | 156.00 | 156.00 | 155.10 | 2,975,800 |
| 2025-10-24 | 155.00 | 165.00 | 155.00 | 160.00 | 159.07 | 10,216,300 |
| 2025-10-23 | 159.00 | 159.00 | 154.00 | 155.00 | 154.10 | 4,923,900 |
| 2025-10-22 | 158.00 | 160.00 | 152.00 | 155.00 | 154.10 | 4,100,100 |
| 2025-10-21 | 156.00 | 157.00 | 153.00 | 155.00 | 154.10 | 2,612,900 |
| 2025-10-20 | 159.00 | 163.00 | 155.00 | 156.00 | 155.10 | 7,740,800 |
| 2025-10-17 | 150.00 | 165.00 | 150.00 | 156.00 | 155.10 | 12,002,600 |
| 2025-10-16 | 149.00 | 151.00 | 145.00 | 150.00 | 149.13 | 5,030,300 |
| 2025-10-15 | 152.00 | 156.00 | 143.00 | 147.00 | 146.15 | 23,848,800 |
| 2025-10-14 | 157.00 | 158.00 | 150.00 | 152.00 | 151.12 | 9,840,300 |
| 2025-10-13 | 160.00 | 160.00 | 156.00 | 157.00 | 156.09 | 6,631,900 |
| 2025-10-10 | 164.00 | 164.00 | 159.00 | 162.00 | 161.06 | 5,437,500 |
| 2025-10-09 | 162.00 | 168.00 | 160.00 | 163.00 | 162.06 | 6,243,500 |
| 2025-10-08 | 165.00 | 165.00 | 161.00 | 162.00 | 161.06 | 2,321,700 |
| 2025-10-07 | 164.00 | 167.00 | 160.00 | 164.00 | 163.05 | 6,651,900 |
| 2025-10-06 | 165.00 | 171.00 | 161.00 | 162.00 | 161.06 | 10,174,600 |
| 2025-10-03 | 168.00 | 168.00 | 163.00 | 164.00 | 163.05 | 8,813,000 |
| 2025-10-02 | 167.00 | 168.00 | 165.00 | 166.00 | 165.04 | 3,921,700 |
| 2025-10-01 | 169.00 | 172.00 | 164.00 | 168.00 | 167.03 | 13,511,400 |
| 2025-09-30 | 166.00 | 174.00 | 164.00 | 168.00 | 167.03 | 16,833,000 |
| 2025-09-29 | 163.00 | 167.00 | 162.00 | 164.00 | 163.05 | 5,110,200 |
| 2025-09-26 | 165.00 | 167.00 | 162.00 | 163.00 | 162.06 | 7,930,600 |
| 2025-09-25 | 171.00 | 174.00 | 164.00 | 165.00 | 164.05 | 12,174,200 |
| 2025-09-24 | 171.00 | 174.00 | 169.00 | 170.00 | 169.02 | 5,101,500 |
| 2025-09-23 | 172.00 | 176.00 | 168.00 | 170.00 | 169.02 | 8,359,800 |
| 2025-09-22 | 172.00 | 173.00 | 170.00 | 170.00 | 169.02 | 4,555,100 |
| 2025-09-19 | 173.00 | 174.00 | 169.00 | 172.00 | 171.00 | 5,040,900 |
| 2025-09-18 | 175.00 | 177.00 | 170.00 | 172.00 | 171.00 | 10,305,700 |
| 2025-09-17 | 174.00 | 178.00 | 173.00 | 174.00 | 172.99 | 15,834,000 |
| 2025-09-16 | 175.00 | 177.00 | 173.00 | 174.00 | 172.99 | 8,199,500 |
| 2025-09-15 | 178.00 | 182.00 | 173.00 | 174.00 | 172.99 | 19,395,100 |
| 2025-09-12 | 180.00 | 182.00 | 176.00 | 178.00 | 176.97 | 4,725,400 |
| 2025-09-11 | 180.00 | 181.00 | 177.00 | 178.00 | 176.97 | 7,767,900 |
| 2025-09-10 | 180.00 | 182.00 | 177.00 | 180.00 | 178.96 | 730,300 |
| 2025-09-09 | 180.00 | 184.00 | 177.00 | 180.00 | 178.96 | 4,600,100 |
| 2025-09-08 | 185.00 | 188.00 | 180.00 | 180.00 | 178.96 | 7,290,500 |
| 2025-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | 183.93 | 0 |
| 2025-09-04 | 186.00 | 187.00 | 183.00 | 185.00 | 183.93 | 4,099,600 |
| 2025-09-03 | 186.00 | 190.00 | 185.00 | 187.00 | 185.92 | 1,907,100 |
| 2025-09-02 | 187.00 | 190.00 | 187.00 | 187.00 | 185.92 | 1,815,200 |
| 2025-09-01 | 185.00 | 190.00 | 181.00 | 187.00 | 185.92 | 2,485,600 |
| 2025-08-29 | 190.00 | 191.00 | 186.00 | 187.00 | 185.92 | 2,511,400 |
| 2025-08-28 | 190.00 | 193.00 | 186.00 | 190.00 | 188.90 | 6,080,700 |
| 2025-08-27 | 189.00 | 191.00 | 188.00 | 190.00 | 188.90 | 1,315,500 |
| 2025-08-26 | 191.00 | 191.00 | 188.00 | 189.00 | 187.91 | 2,238,700 |
| 2025-08-25 | 192.00 | 192.00 | 187.00 | 189.00 | 187.91 | 4,411,600 |
| 2025-08-22 | 191.00 | 195.00 | 189.00 | 190.00 | 188.90 | 4,834,500 |
| 2025-08-21 | 192.00 | 193.00 | 189.00 | 190.00 | 188.90 | 4,595,600 |
| 2025-08-20 | 192.00 | 192.00 | 189.00 | 190.00 | 188.90 | 1,389,300 |
| 2025-08-19 | 191.00 | 191.00 | 188.00 | 190.00 | 188.90 | 880,200 |
| 2025-08-18 | 189.00 | 189.00 | 189.00 | 189.00 | 187.91 | 0 |
| 2025-08-15 | 192.00 | 192.00 | 187.00 | 189.00 | 187.91 | 3,008,000 |
| 2025-08-14 | 189.00 | 193.00 | 185.00 | 191.00 | 189.89 | 5,092,600 |
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.