Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 234.00 | 236.00 | 232.00 | 234.00 | 220.09 | 61,200 |
| 2024-08-07 | 234.00 | 236.00 | 230.00 | 234.00 | 220.09 | 295,900 |
| 2024-08-06 | 234.00 | 238.00 | 230.00 | 234.00 | 220.09 | 300,000 |
| 2024-08-05 | 238.00 | 238.00 | 230.00 | 234.00 | 220.09 | 119,200 |
| 2024-08-02 | 244.00 | 244.00 | 234.00 | 236.00 | 221.97 | 967,400 |
| 2024-08-01 | 238.00 | 244.00 | 238.00 | 242.00 | 227.61 | 1,616,700 |
| 2024-07-31 | 256.00 | 260.00 | 238.00 | 240.00 | 225.73 | 2,144,000 |
| 2024-07-30 | 260.00 | 260.00 | 256.00 | 256.00 | 240.78 | 48,200 |
| 2024-07-29 | 262.00 | 264.00 | 260.00 | 260.00 | 244.54 | 36,000 |
| 2024-07-26 | 262.00 | 264.00 | 262.00 | 262.00 | 246.42 | 8,800 |
| 2024-07-25 | 262.00 | 262.00 | 262.00 | 262.00 | 246.42 | 14,200 |
| 2024-07-24 | 264.00 | 264.00 | 260.00 | 264.00 | 248.31 | 55,900 |
| 2024-07-23 | 266.00 | 266.00 | 262.00 | 262.00 | 246.42 | 20,000 |
| 2024-07-22 | 264.00 | 266.00 | 262.00 | 264.00 | 248.31 | 52,700 |
| 2024-07-19 | 262.00 | 264.00 | 260.00 | 262.00 | 246.42 | 41,700 |
| 2024-07-18 | 262.00 | 266.00 | 260.00 | 260.00 | 244.54 | 141,900 |
| 2024-07-17 | 264.00 | 264.00 | 260.00 | 260.00 | 244.54 | 43,400 |
| 2024-07-16 | 262.00 | 266.00 | 262.00 | 262.00 | 246.42 | 207,000 |
| 2024-07-15 | 268.00 | 268.00 | 262.00 | 262.00 | 246.42 | 20,500 |
| 2024-07-12 | 268.00 | 268.00 | 264.00 | 266.00 | 250.19 | 500 |
| 2024-07-11 | 266.00 | 268.00 | 264.00 | 264.00 | 248.31 | 20,800 |
| 2024-07-10 | 268.00 | 268.00 | 266.00 | 266.00 | 250.19 | 28,000 |
| 2024-07-09 | 270.00 | 270.00 | 268.00 | 268.00 | 252.07 | 9,700 |
| 2024-07-08 | 266.00 | 268.00 | 264.00 | 268.00 | 252.07 | 17,000 |
| 2024-07-05 | 266.00 | 270.00 | 264.00 | 264.00 | 248.31 | 42,200 |
| 2024-07-04 | 274.00 | 274.00 | 260.00 | 266.00 | 250.19 | 183,000 |
| 2024-07-03 | 276.00 | 278.00 | 264.00 | 270.00 | 253.95 | 81,000 |
| 2024-07-02 | 278.00 | 278.00 | 276.00 | 276.00 | 259.59 | 45,300 |
| 2024-07-01 | 276.00 | 280.00 | 270.00 | 274.00 | 257.71 | 48,800 |
| 2024-06-28 | 276.00 | 278.00 | 276.00 | 278.00 | 261.47 | 9,700 |
| 2024-06-27 | 276.00 | 280.00 | 274.00 | 274.00 | 257.71 | 21,000 |
| 2024-06-26 | 272.00 | 282.00 | 272.00 | 276.00 | 259.59 | 16,700 |
| 2024-06-25 | 278.00 | 284.00 | 270.00 | 278.00 | 261.47 | 8,700 |
| 2024-06-24 | 282.00 | 292.00 | 278.00 | 280.00 | 259.59 | 436,500 |
| 2024-06-21 | 270.00 | 288.00 | 270.00 | 280.00 | 259.59 | 989,500 |
| 2024-06-20 | 264.00 | 276.00 | 264.00 | 270.00 | 250.32 | 18,700 |
| 2024-06-19 | 270.00 | 278.00 | 262.00 | 264.00 | 244.76 | 41,000 |
| 2024-06-14 | 272.00 | 282.00 | 260.00 | 262.00 | 242.90 | 327,600 |
| 2024-06-13 | 264.00 | 278.00 | 264.00 | 266.00 | 246.61 | 23,900 |
| 2024-06-12 | 280.00 | 280.00 | 262.00 | 264.00 | 244.76 | 291,800 |
| 2024-06-11 | 278.00 | 290.00 | 274.00 | 282.00 | 261.45 | 666,500 |
| 2024-06-10 | 274.00 | 280.00 | 260.00 | 276.00 | 255.88 | 433,000 |
| 2024-06-07 | 286.00 | 286.00 | 276.00 | 276.00 | 255.88 | 29,200 |
| 2024-06-06 | 276.00 | 288.00 | 274.00 | 280.00 | 259.59 | 636,800 |
| 2024-06-05 | 276.00 | 282.00 | 270.00 | 274.00 | 254.03 | 1,241,700 |
| 2024-06-04 | 266.00 | 278.00 | 262.00 | 270.00 | 250.32 | 562,000 |
| 2024-06-03 | 268.00 | 268.00 | 262.00 | 264.00 | 244.76 | 63,800 |
| 2024-05-31 | 260.00 | 276.00 | 260.00 | 266.00 | 246.61 | 448,200 |
| 2024-05-30 | 260.00 | 260.00 | 254.00 | 260.00 | 241.05 | 206,400 |
| 2024-05-29 | 262.00 | 262.00 | 260.00 | 260.00 | 241.05 | 105,500 |
| 2024-05-28 | 272.00 | 272.00 | 260.00 | 262.00 | 242.90 | 52,700 |
| 2024-05-27 | 264.00 | 266.00 | 260.00 | 262.00 | 242.90 | 194,200 |
| 2024-05-22 | 262.00 | 270.00 | 262.00 | 266.00 | 246.61 | 219,800 |
| 2024-05-21 | 260.00 | 262.00 | 260.00 | 262.00 | 242.90 | 6,500 |
| 2024-05-20 | 262.00 | 264.00 | 260.00 | 260.00 | 241.05 | 58,200 |
| 2024-05-17 | 262.00 | 264.00 | 262.00 | 262.00 | 242.90 | 150,400 |
| 2024-05-16 | 252.00 | 264.00 | 252.00 | 262.00 | 242.90 | 61,000 |
| 2024-05-15 | 260.00 | 264.00 | 256.00 | 256.00 | 237.34 | 341,600 |
| 2024-05-14 | 264.00 | 266.00 | 258.00 | 258.00 | 239.20 | 202,000 |
| 2024-05-13 | 274.00 | 274.00 | 262.00 | 262.00 | 242.90 | 180,700 |
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.