Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 195.00 | 195.00 | 189.00 | 191.00 | 189.89 | 1,480,300 |
| 2025-08-12 | 189.00 | 195.00 | 188.00 | 190.00 | 188.90 | 1,213,500 |
| 2025-08-11 | 190.00 | 191.00 | 186.00 | 188.00 | 186.91 | 2,487,600 |
| 2025-08-08 | 193.00 | 195.00 | 189.00 | 190.00 | 188.90 | 3,382,100 |
| 2025-08-07 | 194.00 | 195.00 | 190.00 | 193.00 | 191.88 | 5,164,800 |
| 2025-08-06 | 195.00 | 196.00 | 192.00 | 193.00 | 191.88 | 2,351,700 |
| 2025-08-05 | 195.00 | 204.00 | 190.00 | 194.00 | 192.88 | 2,968,800 |
| 2025-08-04 | 195.00 | 196.00 | 191.00 | 194.00 | 192.88 | 3,096,800 |
| 2025-08-01 | 198.00 | 199.00 | 193.00 | 195.00 | 193.87 | 2,344,600 |
| 2025-07-31 | 199.00 | 199.00 | 194.00 | 196.00 | 194.87 | 3,115,700 |
| 2025-07-30 | 197.00 | 198.00 | 194.00 | 197.00 | 195.86 | 1,274,400 |
| 2025-07-29 | 196.00 | 198.00 | 194.00 | 195.00 | 193.87 | 1,874,400 |
| 2025-07-28 | 196.00 | 196.00 | 194.00 | 195.00 | 193.87 | 1,779,800 |
| 2025-07-25 | 199.00 | 199.00 | 194.00 | 195.00 | 193.87 | 5,171,600 |
| 2025-07-24 | 197.00 | 198.00 | 194.00 | 197.00 | 195.86 | 5,322,800 |
| 2025-07-23 | 199.00 | 200.00 | 194.00 | 196.00 | 194.87 | 2,463,800 |
| 2025-07-22 | 197.00 | 200.00 | 195.00 | 196.00 | 194.87 | 2,746,400 |
| 2025-07-21 | 198.00 | 198.00 | 195.00 | 196.00 | 194.87 | 1,170,800 |
| 2025-07-18 | 198.00 | 199.00 | 195.00 | 196.00 | 194.87 | 4,250,800 |
| 2025-07-17 | 196.00 | 199.00 | 195.00 | 196.00 | 194.87 | 1,511,800 |
| 2025-07-16 | 196.00 | 196.00 | 194.00 | 196.00 | 194.87 | 827,100 |
| 2025-07-15 | 199.00 | 199.00 | 195.00 | 196.00 | 194.87 | 778,500 |
| 2025-07-14 | 200.00 | 200.00 | 194.00 | 198.00 | 196.85 | 3,422,100 |
| 2025-07-11 | 197.00 | 204.00 | 194.00 | 198.00 | 196.85 | 5,828,200 |
| 2025-07-10 | 197.00 | 200.00 | 196.00 | 198.00 | 196.85 | 1,134,100 |
| 2025-07-09 | 197.00 | 204.00 | 195.00 | 198.00 | 196.85 | 1,571,900 |
| 2025-07-08 | 198.00 | 200.00 | 196.00 | 198.00 | 196.85 | 1,883,500 |
| 2025-07-07 | 199.00 | 202.00 | 198.00 | 199.00 | 197.85 | 1,992,800 |
| 2025-07-04 | 199.00 | 202.00 | 197.00 | 198.00 | 196.85 | 2,005,100 |
| 2025-07-03 | 199.00 | 202.00 | 198.00 | 199.00 | 197.85 | 1,493,300 |
| 2025-07-02 | 208.00 | 208.00 | 199.00 | 199.00 | 197.85 | 1,005,400 |
| 2025-07-01 | 206.00 | 210.00 | 202.00 | 206.00 | 204.81 | 594,800 |
| 2025-06-30 | 200.00 | 210.00 | 200.00 | 206.00 | 204.81 | 500,900 |
| 2025-06-26 | 202.00 | 204.00 | 199.00 | 202.00 | 200.83 | 469,600 |
| 2025-06-25 | 202.00 | 202.00 | 198.00 | 200.00 | 198.84 | 361,900 |
| 2025-06-24 | 200.00 | 200.00 | 198.00 | 200.00 | 198.84 | 167,600 |
| 2025-06-23 | 199.00 | 202.00 | 198.00 | 198.00 | 196.85 | 819,500 |
| 2025-06-20 | 198.00 | 200.00 | 198.00 | 199.00 | 197.85 | 247,400 |
| 2025-06-19 | 199.00 | 200.00 | 198.00 | 198.00 | 196.85 | 2,246,300 |
| 2025-06-18 | 200.00 | 202.00 | 198.00 | 199.00 | 197.85 | 361,700 |
| 2025-06-17 | 206.00 | 208.00 | 197.00 | 199.00 | 197.85 | 9,909,600 |
| 2025-06-16 | 208.00 | 210.00 | 204.00 | 206.00 | 204.81 | 1,097,600 |
| 2025-06-13 | 214.00 | 214.00 | 202.00 | 206.00 | 204.81 | 4,624,100 |
| 2025-06-12 | 218.00 | 224.00 | 210.00 | 212.00 | 210.77 | 8,206,100 |
| 2025-06-11 | 214.00 | 232.00 | 212.00 | 218.00 | 216.74 | 3,192,500 |
| 2025-06-10 | 212.00 | 220.00 | 208.00 | 214.00 | 212.76 | 5,266,700 |
| 2025-06-05 | 214.00 | 218.00 | 210.00 | 212.00 | 210.77 | 1,792,300 |
| 2025-06-04 | 220.00 | 224.00 | 212.00 | 214.00 | 212.76 | 5,575,100 |
| 2025-06-03 | 230.00 | 230.00 | 222.00 | 222.00 | 220.72 | 7,126,000 |
| 2025-06-02 | 226.00 | 238.00 | 224.00 | 228.00 | 226.68 | 3,898,500 |
| 2025-05-28 | 226.00 | 242.00 | 226.00 | 230.00 | 228.67 | 1,265,000 |
| 2025-05-27 | 232.00 | 234.00 | 226.00 | 228.00 | 226.68 | 931,100 |
| 2025-05-26 | 238.00 | 238.00 | 230.00 | 232.00 | 230.66 | 1,167,000 |
| 2025-05-23 | 236.00 | 240.00 | 236.00 | 240.00 | 237.97 | 266,200 |
| 2025-05-22 | 238.00 | 248.00 | 230.00 | 240.00 | 237.97 | 2,133,700 |
| 2025-05-21 | 238.00 | 242.00 | 236.00 | 238.00 | 235.98 | 372,000 |
| 2025-05-20 | 242.00 | 244.00 | 236.00 | 240.00 | 237.97 | 1,064,700 |
| 2025-05-19 | 242.00 | 250.00 | 236.00 | 240.00 | 237.97 | 955,500 |
| 2025-05-16 | 248.00 | 248.00 | 236.00 | 240.00 | 237.97 | 1,185,000 |
| 2025-05-15 | 250.00 | 250.00 | 238.00 | 246.00 | 243.91 | 264,400 |
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.