Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 272.00 | 278.00 | 270.00 | 272.00 | 252.17 | 460,900 |
| 2024-01-25 | 282.00 | 284.00 | 270.00 | 272.00 | 252.17 | 410,800 |
| 2024-01-24 | 294.00 | 294.00 | 280.00 | 282.00 | 261.45 | 323,700 |
| 2024-01-23 | 290.00 | 294.00 | 286.00 | 294.00 | 272.57 | 201,500 |
| 2024-01-22 | 282.00 | 292.00 | 282.00 | 288.00 | 267.01 | 1,982,300 |
| 2024-01-19 | 286.00 | 290.00 | 276.00 | 282.00 | 261.45 | 399,500 |
| 2024-01-18 | 290.00 | 292.00 | 284.00 | 286.00 | 265.15 | 540,000 |
| 2024-01-17 | 284.00 | 290.00 | 276.00 | 290.00 | 268.86 | 2,016,200 |
| 2024-01-16 | 278.00 | 284.00 | 274.00 | 280.00 | 259.59 | 1,336,300 |
| 2024-01-15 | 272.00 | 278.00 | 270.00 | 276.00 | 255.88 | 421,900 |
| 2024-01-12 | 272.00 | 278.00 | 266.00 | 270.00 | 250.32 | 288,700 |
| 2024-01-11 | 270.00 | 272.00 | 270.00 | 272.00 | 252.17 | 16,600 |
| 2024-01-10 | 274.00 | 274.00 | 270.00 | 272.00 | 252.17 | 79,000 |
| 2024-01-09 | 278.00 | 278.00 | 274.00 | 274.00 | 254.03 | 236,300 |
| 2024-01-08 | 268.00 | 280.00 | 266.00 | 276.00 | 255.88 | 1,233,000 |
| 2024-01-05 | 268.00 | 270.00 | 266.00 | 268.00 | 248.47 | 277,000 |
| 2024-01-04 | 274.00 | 274.00 | 268.00 | 270.00 | 250.32 | 137,000 |
| 2024-01-03 | 276.00 | 276.00 | 268.00 | 274.00 | 254.03 | 184,300 |
| 2024-01-02 | 280.00 | 280.00 | 272.00 | 276.00 | 255.88 | 205,900 |
| 2023-12-29 | 268.00 | 280.00 | 268.00 | 278.00 | 257.74 | 1,973,100 |
| 2023-12-28 | 260.00 | 274.00 | 260.00 | 266.00 | 246.61 | 567,600 |
| 2023-12-27 | 260.00 | 266.00 | 258.00 | 260.00 | 241.05 | 75,200 |
| 2023-12-22 | 260.00 | 266.00 | 260.00 | 262.00 | 242.90 | 40,200 |
| 2023-12-21 | 262.00 | 262.00 | 260.00 | 260.00 | 241.05 | 191,200 |
| 2023-12-20 | 256.00 | 278.00 | 256.00 | 262.00 | 242.90 | 1,336,400 |
| 2023-12-19 | 256.00 | 258.00 | 254.00 | 256.00 | 237.34 | 259,900 |
| 2023-12-18 | 262.00 | 262.00 | 258.00 | 260.00 | 241.05 | 141,900 |
| 2023-12-15 | 260.00 | 274.00 | 254.00 | 264.00 | 244.76 | 2,178,700 |
| 2023-12-14 | 250.00 | 262.00 | 248.00 | 260.00 | 241.05 | 1,119,600 |
| 2023-12-13 | 250.00 | 254.00 | 250.00 | 250.00 | 231.78 | 14,600 |
| 2023-12-12 | 254.00 | 254.00 | 250.00 | 250.00 | 231.78 | 506,400 |
| 2023-12-11 | 258.00 | 258.00 | 252.00 | 254.00 | 235.49 | 70,600 |
| 2023-12-08 | 250.00 | 258.00 | 246.00 | 256.00 | 237.34 | 197,500 |
| 2023-12-07 | 250.00 | 252.00 | 246.00 | 250.00 | 231.78 | 81,300 |
| 2023-12-06 | 254.00 | 254.00 | 250.00 | 250.00 | 231.78 | 255,200 |
| 2023-12-05 | 254.00 | 256.00 | 252.00 | 254.00 | 235.49 | 80,200 |
| 2023-12-04 | 254.00 | 256.00 | 244.00 | 252.00 | 233.63 | 510,100 |
| 2023-12-01 | 256.00 | 260.00 | 250.00 | 254.00 | 235.49 | 449,000 |
| 2023-11-30 | 244.00 | 272.00 | 238.00 | 256.00 | 237.34 | 4,662,400 |
| 2023-11-29 | 244.00 | 246.00 | 240.00 | 244.00 | 226.22 | 73,700 |
| 2023-11-28 | 244.00 | 246.00 | 242.00 | 244.00 | 226.22 | 16,400 |
| 2023-11-27 | 246.00 | 248.00 | 244.00 | 244.00 | 226.22 | 41,400 |
| 2023-11-24 | 246.00 | 250.00 | 244.00 | 244.00 | 226.22 | 70,500 |
| 2023-11-23 | 250.00 | 250.00 | 244.00 | 244.00 | 226.22 | 43,900 |
| 2023-11-22 | 242.00 | 248.00 | 240.00 | 248.00 | 229.92 | 185,200 |
| 2023-11-21 | 246.00 | 246.00 | 242.00 | 244.00 | 226.22 | 22,800 |
| 2023-11-20 | 242.00 | 250.00 | 242.00 | 246.00 | 228.07 | 323,100 |
| 2023-11-17 | 244.00 | 246.00 | 240.00 | 242.00 | 224.36 | 47,400 |
| 2023-11-16 | 240.00 | 244.00 | 238.00 | 244.00 | 226.22 | 137,700 |
| 2023-11-15 | 242.00 | 246.00 | 240.00 | 240.00 | 222.51 | 115,600 |
| 2023-11-14 | 244.00 | 246.00 | 240.00 | 242.00 | 224.36 | 148,700 |
| 2023-11-13 | 246.00 | 246.00 | 242.00 | 244.00 | 226.22 | 173,500 |
| 2023-11-10 | 254.00 | 256.00 | 242.00 | 246.00 | 222.68 | 618,600 |
| 2023-11-09 | 258.00 | 258.00 | 250.00 | 254.00 | 229.92 | 222,300 |
| 2023-11-08 | 256.00 | 258.00 | 254.00 | 256.00 | 231.73 | 171,900 |
| 2023-11-07 | 254.00 | 258.00 | 252.00 | 256.00 | 231.73 | 402,100 |
| 2023-11-06 | 254.00 | 256.00 | 252.00 | 254.00 | 229.92 | 252,000 |
| 2023-11-03 | 254.00 | 258.00 | 248.00 | 254.00 | 229.92 | 755,100 |
| 2023-11-02 | 234.00 | 262.00 | 232.00 | 248.00 | 224.49 | 2,776,000 |
| 2023-11-01 | 246.00 | 246.00 | 232.00 | 234.00 | 211.82 | 1,895,200 |
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.