Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 272.00 | 276.00 | 270.00 | 274.00 | 254.03 | 9,800 |
| 2024-05-07 | 276.00 | 280.00 | 272.00 | 276.00 | 255.88 | 211,200 |
| 2024-05-06 | 268.00 | 276.00 | 268.00 | 276.00 | 255.88 | 147,200 |
| 2024-05-03 | 264.00 | 270.00 | 260.00 | 268.00 | 248.47 | 182,700 |
| 2024-05-02 | 272.00 | 272.00 | 262.00 | 262.00 | 242.90 | 482,600 |
| 2024-04-30 | 280.00 | 280.00 | 270.00 | 272.00 | 252.17 | 477,100 |
| 2024-04-29 | 274.00 | 280.00 | 274.00 | 280.00 | 259.59 | 260,100 |
| 2024-04-26 | 280.00 | 280.00 | 272.00 | 276.00 | 255.88 | 163,400 |
| 2024-04-25 | 284.00 | 286.00 | 278.00 | 282.00 | 261.45 | 91,900 |
| 2024-04-24 | 286.00 | 288.00 | 284.00 | 286.00 | 265.15 | 174,000 |
| 2024-04-23 | 284.00 | 290.00 | 284.00 | 286.00 | 265.15 | 240,200 |
| 2024-04-22 | 270.00 | 294.00 | 268.00 | 284.00 | 263.30 | 1,981,700 |
| 2024-04-19 | 274.00 | 280.00 | 270.00 | 270.00 | 250.32 | 126,600 |
| 2024-04-18 | 274.00 | 280.00 | 274.00 | 278.00 | 257.74 | 274,700 |
| 2024-04-17 | 282.00 | 284.00 | 270.00 | 270.00 | 250.32 | 323,700 |
| 2024-04-16 | 280.00 | 284.00 | 268.00 | 282.00 | 261.45 | 728,000 |
| 2024-04-05 | 276.00 | 280.00 | 276.00 | 280.00 | 259.59 | 266,600 |
| 2024-04-04 | 274.00 | 280.00 | 274.00 | 274.00 | 254.03 | 210,400 |
| 2024-04-03 | 268.00 | 288.00 | 266.00 | 274.00 | 254.03 | 2,795,800 |
| 2024-04-02 | 264.00 | 272.00 | 260.00 | 272.00 | 252.17 | 889,900 |
| 2024-04-01 | 278.00 | 278.00 | 260.00 | 262.00 | 242.90 | 610,100 |
| 2024-03-28 | 274.00 | 280.00 | 270.00 | 278.00 | 257.74 | 298,000 |
| 2024-03-27 | 274.00 | 280.00 | 268.00 | 274.00 | 254.03 | 353,100 |
| 2024-03-26 | 278.00 | 278.00 | 272.00 | 274.00 | 254.03 | 366,000 |
| 2024-03-25 | 280.00 | 280.00 | 272.00 | 276.00 | 255.88 | 406,900 |
| 2024-03-22 | 264.00 | 276.00 | 262.00 | 272.00 | 252.17 | 1,092,400 |
| 2024-03-21 | 258.00 | 268.00 | 258.00 | 264.00 | 244.76 | 398,200 |
| 2024-03-20 | 260.00 | 266.00 | 260.00 | 262.00 | 242.90 | 297,100 |
| 2024-03-19 | 256.00 | 264.00 | 254.00 | 262.00 | 242.90 | 833,600 |
| 2024-03-18 | 258.00 | 260.00 | 252.00 | 258.00 | 239.20 | 147,900 |
| 2024-03-15 | 256.00 | 260.00 | 254.00 | 254.00 | 235.49 | 84,300 |
| 2024-03-14 | 252.00 | 260.00 | 250.00 | 256.00 | 237.34 | 344,600 |
| 2024-03-13 | 254.00 | 256.00 | 250.00 | 252.00 | 233.63 | 64,900 |
| 2024-03-08 | 250.00 | 256.00 | 250.00 | 254.00 | 235.49 | 74,100 |
| 2024-03-07 | 256.00 | 256.00 | 252.00 | 252.00 | 233.63 | 122,400 |
| 2024-03-06 | 248.00 | 254.00 | 238.00 | 250.00 | 231.78 | 668,700 |
| 2024-03-05 | 240.00 | 252.00 | 238.00 | 246.00 | 228.07 | 1,025,200 |
| 2024-03-04 | 242.00 | 252.00 | 238.00 | 240.00 | 222.51 | 717,500 |
| 2024-03-01 | 250.00 | 250.00 | 238.00 | 240.00 | 222.51 | 779,100 |
| 2024-02-29 | 246.00 | 258.00 | 244.00 | 246.00 | 228.07 | 474,300 |
| 2024-02-28 | 248.00 | 250.00 | 242.00 | 242.00 | 224.36 | 1,315,000 |
| 2024-02-27 | 256.00 | 258.00 | 244.00 | 246.00 | 228.07 | 3,271,200 |
| 2024-02-26 | 262.00 | 266.00 | 258.00 | 260.00 | 241.05 | 913,800 |
| 2024-02-23 | 270.00 | 272.00 | 262.00 | 262.00 | 242.90 | 436,200 |
| 2024-02-22 | 266.00 | 270.00 | 262.00 | 270.00 | 250.32 | 459,300 |
| 2024-02-21 | 276.00 | 276.00 | 266.00 | 266.00 | 246.61 | 350,900 |
| 2024-02-20 | 282.00 | 282.00 | 272.00 | 274.00 | 254.03 | 60,700 |
| 2024-02-19 | 278.00 | 278.00 | 274.00 | 276.00 | 255.88 | 19,500 |
| 2024-02-16 | 278.00 | 284.00 | 270.00 | 272.00 | 252.17 | 659,800 |
| 2024-02-15 | 274.00 | 292.00 | 268.00 | 280.00 | 259.59 | 1,754,500 |
| 2024-02-13 | 280.00 | 286.00 | 272.00 | 274.00 | 254.03 | 258,800 |
| 2024-02-12 | 290.00 | 290.00 | 278.00 | 280.00 | 259.59 | 268,300 |
| 2024-02-07 | 286.00 | 290.00 | 280.00 | 288.00 | 267.01 | 23,300 |
| 2024-02-06 | 286.00 | 290.00 | 278.00 | 286.00 | 265.15 | 1,053,400 |
| 2024-02-05 | 276.00 | 292.00 | 270.00 | 286.00 | 265.15 | 2,111,800 |
| 2024-02-02 | 274.00 | 280.00 | 270.00 | 276.00 | 255.88 | 353,200 |
| 2024-02-01 | 270.00 | 280.00 | 270.00 | 274.00 | 254.03 | 1,594,300 |
| 2024-01-31 | 274.00 | 274.00 | 270.00 | 270.00 | 250.32 | 68,800 |
| 2024-01-30 | 270.00 | 274.00 | 270.00 | 274.00 | 254.03 | 145,300 |
| 2024-01-29 | 272.00 | 276.00 | 268.00 | 270.00 | 250.32 | 205,100 |
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.