Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | 479,700 |
| 2026-10-16 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | 500,500 |
| 2026-10-15 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 263,800 |
| 2026-10-14 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 424,500 |
| 2026-10-13 | 220.00 | 228.00 | 216.00 | 226.00 | 226.00 | 367,500 |
| 2026-10-12 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 27,800 |
| 2026-10-09 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 24,600 |
| 2026-10-08 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 29,400 |
| 2026-10-07 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 42,100 |
| 2026-10-06 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 120,000 |
| 2026-10-05 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 12,600 |
| 2026-10-02 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | 217,600 |
| 2026-10-01 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 34,300 |
| 2026-09-30 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 60,900 |
| 2026-09-29 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | 56,700 |
| 2026-09-28 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 85,400 |
| 2026-09-25 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 156,100 |
| 2026-09-24 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 89,300 |
| 2026-09-23 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 41,900 |
| 2026-09-22 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 413,500 |
| 2026-09-21 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 124,300 |
| 2026-09-18 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 91,100 |
| 2026-09-17 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 211,100 |
| 2026-09-16 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 217,000 |
| 2026-09-15 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 246,900 |
| 2026-09-14 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 55,300 |
| 2026-09-11 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 220,400 |
| 2026-09-10 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 197,200 |
| 2026-09-09 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 269,100 |
| 2026-09-08 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 571,000 |
| 2026-09-07 | 228.00 | 244.00 | 226.00 | 230.00 | 230.00 | 1,091,400 |
| 2026-09-04 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 576,800 |
| 2026-09-03 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 401,300 |
| 2026-09-02 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | 749,600 |
| 2026-09-01 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 244,700 |
| 2026-08-31 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 442,800 |
| 2026-08-28 | 236.00 | 250.00 | 230.00 | 234.00 | 234.00 | 1,631,300 |
| 2026-08-27 | 236.00 | 240.00 | 220.00 | 236.00 | 236.00 | 2,266,100 |
| 2026-08-26 | 232.00 | 264.00 | 230.00 | 236.00 | 236.00 | 6,613,300 |
| 2026-08-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-24 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 190,700 |
| 2026-08-21 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 145,100 |
| 2026-08-20 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 258,800 |
| 2026-08-19 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 243,900 |
| 2026-08-18 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 166,400 |
| 2026-08-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-14 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 69,700 |
| 2026-08-13 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 483,000 |
| 2026-08-12 | 220.00 | 228.00 | 218.00 | 218.00 | 218.00 | 1,305,800 |
| 2026-08-11 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 462,600 |
| 2026-08-10 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | 267,800 |
| 2026-08-07 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 94,100 |
| 2026-08-06 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 129,000 |
| 2026-08-05 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 557,200 |
| 2026-08-04 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 324,200 |
| 2026-08-03 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 390,300 |
| 2026-07-31 | 212.00 | 222.00 | 210.00 | 218.00 | 218.00 | 2,156,500 |
| 2026-07-30 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 3,500 |
| 2026-07-29 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 55,500 |
| 2026-07-28 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 13,700 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-21 | 7.0000 IDR |
| 2025-06-19 | 2.0000 IDR |
| 2024-11-13 | 5.0000 IDR |
| 2024-06-25 | 4.0000 IDR |
| 2023-11-13 | 6.0000 IDR |
| 2023-05-24 | 8.0000 IDR |
| 2022-07-11 | 8.0000 IDR |
| 2021-08-10 | 6.0000 IDR |
| 2020-08-28 | 6.0000 IDR |
| 2019-07-02 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.