Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 254.00 | 260.00 | 248.00 | 256.00 | 253.83 | 324,300 |
| 2025-02-03 | 256.00 | 268.00 | 248.00 | 254.00 | 251.85 | 167,500 |
| 2025-01-31 | 254.00 | 270.00 | 248.00 | 260.00 | 257.80 | 401,400 |
| 2025-01-30 | 260.00 | 268.00 | 252.00 | 254.00 | 251.85 | 128,700 |
| 2025-01-24 | 260.00 | 270.00 | 252.00 | 262.00 | 259.78 | 328,000 |
| 2025-01-23 | 260.00 | 268.00 | 250.00 | 260.00 | 257.80 | 773,900 |
| 2025-01-22 | 238.00 | 274.00 | 236.00 | 262.00 | 259.78 | 13,917,900 |
| 2025-01-21 | 240.00 | 242.00 | 228.00 | 232.00 | 230.03 | 2,337,600 |
| 2025-01-20 | 250.00 | 250.00 | 236.00 | 238.00 | 235.98 | 1,541,100 |
| 2025-01-17 | 248.00 | 254.00 | 244.00 | 246.00 | 243.91 | 207,700 |
| 2025-01-16 | 248.00 | 256.00 | 244.00 | 248.00 | 245.90 | 263,200 |
| 2025-01-15 | 240.00 | 250.00 | 240.00 | 246.00 | 243.91 | 3,300,800 |
| 2025-01-14 | 244.00 | 244.00 | 240.00 | 240.00 | 237.97 | 457,200 |
| 2025-01-13 | 242.00 | 244.00 | 240.00 | 242.00 | 239.95 | 326,400 |
| 2025-01-10 | 246.00 | 246.00 | 240.00 | 242.00 | 239.95 | 729,200 |
| 2025-01-09 | 238.00 | 248.00 | 238.00 | 242.00 | 239.95 | 503,500 |
| 2025-01-08 | 256.00 | 258.00 | 236.00 | 238.00 | 235.98 | 2,168,900 |
| 2025-01-07 | 266.00 | 270.00 | 250.00 | 252.00 | 249.86 | 681,100 |
| 2025-01-06 | 260.00 | 274.00 | 260.00 | 266.00 | 263.74 | 2,854,600 |
| 2025-01-03 | 252.00 | 270.00 | 248.00 | 260.00 | 257.80 | 1,100,500 |
| 2025-01-02 | 248.00 | 258.00 | 246.00 | 250.00 | 247.88 | 1,376,900 |
| 2024-12-30 | 248.00 | 254.00 | 244.00 | 246.00 | 243.91 | 273,900 |
| 2024-12-27 | 246.00 | 260.00 | 238.00 | 248.00 | 245.90 | 270,200 |
| 2024-12-24 | 240.00 | 250.00 | 238.00 | 246.00 | 243.91 | 426,800 |
| 2024-12-23 | 244.00 | 244.00 | 234.00 | 240.00 | 237.97 | 388,300 |
| 2024-12-20 | 244.00 | 246.00 | 230.00 | 240.00 | 237.97 | 578,500 |
| 2024-12-19 | 240.00 | 260.00 | 234.00 | 236.00 | 234.00 | 1,678,400 |
| 2024-12-18 | 256.00 | 262.00 | 238.00 | 240.00 | 237.97 | 2,642,000 |
| 2024-12-17 | 262.00 | 262.00 | 248.00 | 248.00 | 245.90 | 2,241,400 |
| 2024-12-16 | 268.00 | 276.00 | 254.00 | 256.00 | 253.83 | 2,111,100 |
| 2024-12-13 | 276.00 | 278.00 | 260.00 | 268.00 | 265.73 | 2,204,400 |
| 2024-12-12 | 254.00 | 300.00 | 254.00 | 274.00 | 271.68 | 17,036,100 |
| 2024-12-11 | 262.00 | 264.00 | 250.00 | 254.00 | 251.85 | 2,194,700 |
| 2024-12-10 | 274.00 | 276.00 | 250.00 | 260.00 | 257.80 | 2,259,700 |
| 2024-12-09 | 270.00 | 280.00 | 258.00 | 274.00 | 271.68 | 2,273,400 |
| 2024-12-06 | 270.00 | 280.00 | 256.00 | 272.00 | 269.69 | 577,200 |
| 2024-12-05 | 254.00 | 286.00 | 246.00 | 254.00 | 251.85 | 2,609,800 |
| 2024-12-04 | 244.00 | 260.00 | 240.00 | 244.00 | 241.93 | 2,093,300 |
| 2024-12-03 | 248.00 | 260.00 | 236.00 | 238.00 | 235.98 | 1,472,600 |
| 2024-12-02 | 268.00 | 272.00 | 248.00 | 248.00 | 245.90 | 1,648,800 |
| 2024-11-29 | 266.00 | 272.00 | 262.00 | 268.00 | 265.73 | 1,304,400 |
| 2024-11-28 | 270.00 | 276.00 | 264.00 | 270.00 | 267.71 | 845,400 |
| 2024-11-26 | 268.00 | 272.00 | 262.00 | 268.00 | 265.73 | 629,600 |
| 2024-11-25 | 262.00 | 274.00 | 256.00 | 270.00 | 267.71 | 2,580,800 |
| 2024-11-22 | 260.00 | 272.00 | 254.00 | 268.00 | 265.73 | 1,370,000 |
| 2024-11-21 | 252.00 | 268.00 | 250.00 | 254.00 | 251.85 | 1,737,400 |
| 2024-11-20 | 274.00 | 280.00 | 248.00 | 252.00 | 249.86 | 5,307,800 |
| 2024-11-19 | 270.00 | 308.00 | 270.00 | 274.00 | 271.68 | 15,464,100 |
| 2024-11-18 | 282.00 | 282.00 | 270.00 | 270.00 | 267.71 | 328,300 |
| 2024-11-15 | 282.00 | 286.00 | 270.00 | 278.00 | 275.64 | 670,100 |
| 2024-11-14 | 278.00 | 280.00 | 268.00 | 272.00 | 269.69 | 1,676,400 |
| 2024-11-13 | 274.00 | 290.00 | 268.00 | 278.00 | 275.64 | 756,700 |
| 2024-11-12 | 282.00 | 284.00 | 260.00 | 272.00 | 269.69 | 2,114,400 |
| 2024-11-11 | 286.00 | 286.00 | 274.00 | 282.00 | 279.61 | 1,273,000 |
| 2024-11-08 | 290.00 | 290.00 | 282.00 | 286.00 | 283.58 | 1,370,900 |
| 2024-11-07 | 288.00 | 290.00 | 286.00 | 290.00 | 287.54 | 259,900 |
| 2024-11-06 | 300.00 | 302.00 | 282.00 | 288.00 | 285.56 | 681,400 |
| 2024-11-05 | 286.00 | 290.00 | 282.00 | 288.00 | 285.56 | 336,400 |
| 2024-11-04 | 282.00 | 290.00 | 276.00 | 286.00 | 283.58 | 501,200 |
| 2024-11-01 | 290.00 | 290.00 | 282.00 | 286.00 | 283.58 | 86,800 |
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.