Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 244.00 | 250.00 | 236.00 | 240.00 | 237.97 | 166,300 |
| 2025-05-09 | 240.00 | 244.00 | 236.00 | 242.00 | 239.95 | 76,300 |
| 2025-05-08 | 244.00 | 246.00 | 236.00 | 244.00 | 241.93 | 163,500 |
| 2025-05-07 | 246.00 | 246.00 | 242.00 | 246.00 | 243.91 | 134,600 |
| 2025-05-06 | 250.00 | 250.00 | 242.00 | 244.00 | 241.93 | 115,700 |
| 2025-05-05 | 252.00 | 252.00 | 242.00 | 244.00 | 241.93 | 229,100 |
| 2025-05-02 | 252.00 | 256.00 | 248.00 | 250.00 | 247.88 | 186,500 |
| 2025-04-30 | 250.00 | 250.00 | 246.00 | 248.00 | 245.90 | 153,900 |
| 2025-04-29 | 240.00 | 248.00 | 236.00 | 248.00 | 245.90 | 646,000 |
| 2025-04-28 | 234.00 | 240.00 | 232.00 | 236.00 | 234.00 | 412,100 |
| 2025-04-25 | 230.00 | 236.00 | 230.00 | 232.00 | 230.03 | 365,900 |
| 2025-04-24 | 238.00 | 238.00 | 226.00 | 230.00 | 228.05 | 1,389,300 |
| 2025-04-23 | 226.00 | 258.00 | 224.00 | 234.00 | 232.02 | 1,953,400 |
| 2025-04-22 | 226.00 | 230.00 | 222.00 | 224.00 | 222.10 | 321,700 |
| 2025-04-21 | 232.00 | 236.00 | 224.00 | 226.00 | 224.08 | 1,715,300 |
| 2025-04-17 | 230.00 | 238.00 | 228.00 | 232.00 | 230.03 | 1,064,000 |
| 2025-04-16 | 232.00 | 234.00 | 226.00 | 228.00 | 226.07 | 209,200 |
| 2025-04-15 | 228.00 | 242.00 | 228.00 | 228.00 | 226.07 | 299,500 |
| 2025-04-14 | 226.00 | 232.00 | 226.00 | 228.00 | 226.07 | 198,400 |
| 2025-04-11 | 224.00 | 230.00 | 224.00 | 226.00 | 224.08 | 522,000 |
| 2025-04-10 | 230.00 | 232.00 | 226.00 | 226.00 | 224.08 | 420,100 |
| 2025-04-09 | 216.00 | 262.00 | 216.00 | 228.00 | 226.07 | 1,268,300 |
| 2025-04-08 | 220.00 | 220.00 | 200.00 | 216.00 | 214.17 | 1,250,600 |
| 2025-03-27 | 220.00 | 230.00 | 220.00 | 228.00 | 226.07 | 1,533,700 |
| 2025-03-26 | 230.00 | 236.00 | 216.00 | 220.00 | 218.13 | 1,844,300 |
| 2025-03-25 | 234.00 | 236.00 | 206.00 | 222.00 | 220.12 | 746,900 |
| 2025-03-24 | 238.00 | 242.00 | 232.00 | 236.00 | 234.00 | 158,400 |
| 2025-03-21 | 240.00 | 256.00 | 236.00 | 238.00 | 235.98 | 625,300 |
| 2025-03-20 | 242.00 | 248.00 | 238.00 | 242.00 | 239.95 | 623,700 |
| 2025-03-19 | 242.00 | 256.00 | 240.00 | 242.00 | 239.95 | 144,100 |
| 2025-03-18 | 250.00 | 250.00 | 240.00 | 242.00 | 239.95 | 616,900 |
| 2025-03-17 | 250.00 | 252.00 | 242.00 | 250.00 | 247.88 | 301,000 |
| 2025-03-14 | 254.00 | 256.00 | 252.00 | 254.00 | 251.85 | 151,800 |
| 2025-03-13 | 262.00 | 262.00 | 254.00 | 258.00 | 255.81 | 294,000 |
| 2025-03-12 | 258.00 | 260.00 | 250.00 | 258.00 | 255.81 | 694,700 |
| 2025-03-11 | 256.00 | 260.00 | 250.00 | 258.00 | 255.81 | 638,400 |
| 2025-03-10 | 268.00 | 270.00 | 246.00 | 260.00 | 257.80 | 1,242,900 |
| 2025-03-07 | 260.00 | 272.00 | 250.00 | 260.00 | 257.80 | 772,500 |
| 2025-03-06 | 252.00 | 270.00 | 248.00 | 260.00 | 257.80 | 4,983,500 |
| 2025-03-05 | 250.00 | 252.00 | 246.00 | 252.00 | 249.86 | 638,200 |
| 2025-03-04 | 254.00 | 254.00 | 244.00 | 250.00 | 247.88 | 1,347,400 |
| 2025-03-03 | 252.00 | 256.00 | 248.00 | 252.00 | 249.86 | 3,109,300 |
| 2025-02-28 | 258.00 | 260.00 | 242.00 | 248.00 | 245.90 | 1,231,700 |
| 2025-02-27 | 252.00 | 254.00 | 246.00 | 248.00 | 245.90 | 443,400 |
| 2025-02-26 | 240.00 | 256.00 | 238.00 | 252.00 | 249.86 | 5,657,600 |
| 2025-02-25 | 254.00 | 268.00 | 242.00 | 252.00 | 249.86 | 4,769,500 |
| 2025-02-24 | 250.00 | 254.00 | 244.00 | 250.00 | 247.88 | 903,600 |
| 2025-02-21 | 252.00 | 254.00 | 246.00 | 250.00 | 247.88 | 2,018,900 |
| 2025-02-20 | 250.00 | 252.00 | 246.00 | 248.00 | 245.90 | 800,900 |
| 2025-02-19 | 250.00 | 252.00 | 244.00 | 250.00 | 247.88 | 239,100 |
| 2025-02-18 | 250.00 | 252.00 | 244.00 | 250.00 | 247.88 | 1,086,400 |
| 2025-02-17 | 254.00 | 258.00 | 242.00 | 250.00 | 247.88 | 2,021,800 |
| 2025-02-14 | 248.00 | 254.00 | 238.00 | 252.00 | 249.86 | 884,000 |
| 2025-02-13 | 240.00 | 250.00 | 240.00 | 248.00 | 245.90 | 251,300 |
| 2025-02-12 | 232.00 | 250.00 | 230.00 | 244.00 | 241.93 | 856,700 |
| 2025-02-11 | 240.00 | 246.00 | 230.00 | 236.00 | 234.00 | 451,300 |
| 2025-02-10 | 240.00 | 242.00 | 232.00 | 236.00 | 234.00 | 1,098,400 |
| 2025-02-07 | 248.00 | 258.00 | 236.00 | 238.00 | 235.98 | 2,304,400 |
| 2025-02-06 | 256.00 | 258.00 | 236.00 | 248.00 | 245.90 | 1,093,800 |
| 2025-02-05 | 258.00 | 260.00 | 240.00 | 256.00 | 253.83 | 667,800 |
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.