Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 187.00 | 212.00 | 186.00 | 199.00 | 199.00 | 3,778,800 |
| 2026-10-15 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 255,200 |
| 2026-10-14 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 488,800 |
| 2026-10-13 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 370,400 |
| 2026-10-12 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 699,500 |
| 2026-10-09 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 887,000 |
| 2026-10-08 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 680,500 |
| 2026-10-07 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | 697,400 |
| 2026-10-06 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 596,000 |
| 2026-10-05 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 331,300 |
| 2026-10-02 | 200.00 | 200.00 | 189.00 | 200.00 | 200.00 | 2,285,000 |
| 2026-10-01 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 295,800 |
| 2026-09-30 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 292,800 |
| 2026-09-29 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 463,000 |
| 2026-09-28 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 876,100 |
| 2026-09-25 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 515,400 |
| 2026-09-24 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 732,200 |
| 2026-09-23 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 536,700 |
| 2026-09-22 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 943,000 |
| 2026-09-21 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | 646,900 |
| 2026-09-18 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 776,600 |
| 2026-09-17 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,252,200 |
| 2026-09-16 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 821,600 |
| 2026-09-15 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 890,600 |
| 2026-09-14 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 691,500 |
| 2026-09-11 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 2,404,400 |
| 2026-09-10 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1,488,400 |
| 2026-09-09 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 553,800 |
| 2026-09-08 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1,258,400 |
| 2026-09-07 | 198.00 | 210.00 | 196.00 | 202.00 | 202.00 | 5,716,400 |
| 2026-09-04 | 194.00 | 198.00 | 193.00 | 195.00 | 195.00 | 527,300 |
| 2026-09-03 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1,413,000 |
| 2026-09-02 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 237,300 |
| 2026-09-01 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 598,300 |
| 2026-08-31 | 194.00 | 197.00 | 191.00 | 193.00 | 193.00 | 419,100 |
| 2026-08-28 | 192.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1,192,600 |
| 2026-08-27 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 353,100 |
| 2026-08-26 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2,677,200 |
| 2026-08-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-24 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 967,700 |
| 2026-08-21 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 2,711,600 |
| 2026-08-20 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | 863,100 |
| 2026-08-19 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 817,100 |
| 2026-08-18 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 1,519,200 |
| 2026-08-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-14 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 222,600 |
| 2026-08-13 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 725,900 |
| 2026-08-12 | 191.00 | 191.00 | 187.00 | 189.00 | 189.00 | 805,800 |
| 2026-08-11 | 192.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1,003,200 |
| 2026-08-10 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 272,800 |
| 2026-08-07 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 404,300 |
| 2026-08-06 | 190.00 | 192.00 | 185.00 | 191.00 | 191.00 | 253,900 |
| 2026-08-05 | 188.00 | 190.00 | 182.00 | 190.00 | 190.00 | 1,538,300 |
| 2026-08-04 | 190.00 | 191.00 | 184.00 | 188.00 | 188.00 | 784,000 |
| 2026-08-03 | 190.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1,607,400 |
| 2026-07-31 | 185.00 | 194.00 | 182.00 | 190.00 | 190.00 | 4,967,900 |
| 2026-07-30 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | 167,700 |
| 2026-07-29 | 186.00 | 190.00 | 180.00 | 183.00 | 183.00 | 800,400 |
| 2026-07-28 | 181.00 | 199.00 | 180.00 | 186.00 | 186.00 | 10,513,100 |
| 2026-07-27 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 1,095,500 |
Page 1 of 21 · 1,217 trading daysOlder →
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.