Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 288.00 | 288.00 | 280.00 | 286.00 | 283.58 | 726,500 |
| 2024-10-30 | 290.00 | 292.00 | 276.00 | 284.00 | 281.59 | 1,858,600 |
| 2024-10-29 | 292.00 | 300.00 | 284.00 | 288.00 | 285.56 | 877,400 |
| 2024-10-28 | 292.00 | 310.00 | 284.00 | 292.00 | 289.52 | 1,056,600 |
| 2024-10-25 | 288.00 | 294.00 | 286.00 | 292.00 | 289.52 | 1,107,800 |
| 2024-10-24 | 286.00 | 290.00 | 282.00 | 288.00 | 285.56 | 1,100,800 |
| 2024-10-23 | 302.00 | 302.00 | 278.00 | 286.00 | 283.58 | 1,208,300 |
| 2024-10-22 | 286.00 | 290.00 | 280.00 | 286.00 | 283.58 | 694,000 |
| 2024-10-21 | 286.00 | 288.00 | 282.00 | 286.00 | 283.58 | 1,340,000 |
| 2024-10-18 | 288.00 | 302.00 | 282.00 | 286.00 | 283.58 | 250,200 |
| 2024-10-17 | 288.00 | 304.00 | 282.00 | 286.00 | 283.58 | 406,200 |
| 2024-10-16 | 290.00 | 302.00 | 284.00 | 288.00 | 285.56 | 940,800 |
| 2024-10-15 | 288.00 | 288.00 | 280.00 | 286.00 | 283.58 | 359,800 |
| 2024-10-14 | 286.00 | 290.00 | 282.00 | 286.00 | 283.58 | 542,000 |
| 2024-10-11 | 288.00 | 288.00 | 284.00 | 284.00 | 281.59 | 232,800 |
| 2024-10-10 | 286.00 | 288.00 | 284.00 | 288.00 | 285.56 | 149,100 |
| 2024-10-09 | 286.00 | 292.00 | 282.00 | 286.00 | 283.58 | 153,200 |
| 2024-10-08 | 288.00 | 290.00 | 284.00 | 286.00 | 283.58 | 163,400 |
| 2024-10-07 | 280.00 | 300.00 | 280.00 | 288.00 | 285.56 | 243,300 |
| 2024-10-04 | 290.00 | 292.00 | 280.00 | 280.00 | 277.63 | 330,600 |
| 2024-10-03 | 290.00 | 296.00 | 288.00 | 290.00 | 287.54 | 531,100 |
| 2024-10-02 | 292.00 | 304.00 | 284.00 | 288.00 | 285.56 | 369,300 |
| 2024-10-01 | 286.00 | 300.00 | 286.00 | 290.00 | 287.54 | 1,740,800 |
| 2024-09-30 | 286.00 | 288.00 | 278.00 | 286.00 | 283.58 | 1,227,900 |
| 2024-09-27 | 286.00 | 292.00 | 282.00 | 288.00 | 285.56 | 1,272,000 |
| 2024-09-26 | 278.00 | 310.00 | 274.00 | 284.00 | 281.59 | 10,584,500 |
| 2024-09-25 | 276.00 | 276.00 | 270.00 | 276.00 | 273.66 | 2,180,100 |
| 2024-09-24 | 280.00 | 280.00 | 268.00 | 272.00 | 269.69 | 4,701,900 |
| 2024-09-23 | 230.00 | 290.00 | 230.00 | 272.00 | 269.69 | 7,302,900 |
| 2024-09-20 | 288.00 | 298.00 | 272.00 | 284.00 | 281.59 | 3,599,200 |
| 2024-09-19 | 300.00 | 302.00 | 280.00 | 288.00 | 285.56 | 786,000 |
| 2024-09-18 | 284.00 | 302.00 | 282.00 | 284.00 | 281.59 | 367,900 |
| 2024-09-17 | 280.00 | 300.00 | 278.00 | 284.00 | 281.59 | 709,800 |
| 2024-09-13 | 292.00 | 306.00 | 270.00 | 280.00 | 277.63 | 8,809,400 |
| 2024-09-12 | 292.00 | 292.00 | 266.00 | 290.00 | 287.54 | 3,355,200 |
| 2024-09-11 | 288.00 | 294.00 | 288.00 | 292.00 | 289.52 | 214,900 |
| 2024-09-10 | 294.00 | 310.00 | 280.00 | 288.00 | 285.56 | 1,935,100 |
| 2024-09-09 | 290.00 | 296.00 | 290.00 | 294.00 | 291.51 | 363,300 |
| 2024-09-06 | 300.00 | 300.00 | 290.00 | 290.00 | 287.54 | 586,600 |
| 2024-09-05 | 296.00 | 298.00 | 292.00 | 296.00 | 293.49 | 167,200 |
| 2024-09-04 | 298.00 | 300.00 | 294.00 | 296.00 | 293.49 | 501,000 |
| 2024-09-03 | 298.00 | 300.00 | 290.00 | 296.00 | 293.49 | 413,600 |
| 2024-09-02 | 298.00 | 300.00 | 292.00 | 296.00 | 293.49 | 632,200 |
| 2024-08-30 | 296.00 | 298.00 | 292.00 | 298.00 | 295.47 | 396,900 |
| 2024-08-29 | 298.00 | 300.00 | 294.00 | 296.00 | 293.49 | 1,575,200 |
| 2024-08-28 | 318.00 | 330.00 | 294.00 | 298.00 | 295.47 | 6,633,000 |
| 2024-08-27 | 300.00 | 360.00 | 296.00 | 318.00 | 315.30 | 12,754,800 |
| 2024-08-26 | 298.00 | 314.00 | 290.00 | 296.00 | 293.49 | 727,200 |
| 2024-08-23 | 298.00 | 300.00 | 292.00 | 298.00 | 295.47 | 1,115,300 |
| 2024-08-22 | 300.00 | 300.00 | 294.00 | 298.00 | 295.47 | 1,279,200 |
| 2024-08-21 | 302.00 | 302.00 | 292.00 | 300.00 | 297.46 | 1,173,100 |
| 2024-08-20 | 300.00 | 300.00 | 296.00 | 300.00 | 297.46 | 93,300 |
| 2024-08-19 | 300.00 | 304.00 | 292.00 | 298.00 | 295.47 | 438,700 |
| 2024-08-16 | 300.00 | 320.00 | 298.00 | 300.00 | 297.46 | 195,100 |
| 2024-08-15 | 300.00 | 304.00 | 296.00 | 300.00 | 297.46 | 203,600 |
| 2024-08-14 | 300.00 | 312.00 | 296.00 | 300.00 | 297.46 | 822,500 |
| 2024-08-13 | 330.00 | 330.00 | 294.00 | 298.00 | 295.47 | 564,300 |
| 2024-08-12 | 308.00 | 318.00 | 302.00 | 310.00 | 307.37 | 279,300 |
| 2024-08-09 | 308.00 | 320.00 | 298.00 | 308.00 | 305.39 | 391,300 |
| 2024-08-08 | 298.00 | 320.00 | 296.00 | 308.00 | 305.39 | 569,500 |
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.