Budi Starch & Sweetener Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	246.00	252.00	242.00	244.00	220.87	400,900
2023-10-30	246.00	246.00	242.00	246.00	222.68	178,700
2023-10-27	244.00	246.00	242.00	246.00	222.68	70,300
2023-10-26	248.00	248.00	240.00	242.00	219.06	153,400
2023-10-25	248.00	248.00	244.00	246.00	222.68	70,300
2023-10-24	240.00	250.00	238.00	244.00	220.87	674,800
2023-10-23	242.00	246.00	236.00	238.00	215.44	813,500
2023-10-20	240.00	244.00	238.00	242.00	219.06	287,200
2023-10-19	248.00	248.00	236.00	238.00	215.44	2,247,500
2023-10-18	250.00	254.00	248.00	250.00	226.30	383,500
2023-10-17	256.00	256.00	250.00	250.00	226.30	828,300
2023-10-16	266.00	266.00	252.00	256.00	231.73	1,034,200
2023-10-13	264.00	270.00	264.00	266.00	240.79	173,000
2023-10-12	268.00	272.00	264.00	264.00	238.98	781,100
2023-10-11	272.00	272.00	268.00	268.00	242.60	721,500
2023-10-10	260.00	276.00	256.00	268.00	242.60	4,791,500
2023-10-09	254.00	266.00	252.00	260.00	235.36	1,552,200
2023-10-06	254.00	258.00	254.00	254.00	229.92	148,800
2023-10-05	246.00	258.00	246.00	254.00	229.92	342,200
2023-10-04	258.00	260.00	244.00	248.00	224.49	996,900
2023-10-03	252.00	262.00	248.00	256.00	231.73	2,237,800
2023-10-02	254.00	258.00	248.00	254.00	229.92	1,206,400
2023-09-29	252.00	256.00	250.00	254.00	229.92	331,700
2023-09-27	250.00	254.00	246.00	252.00	228.11	248,100
2023-09-26	258.00	262.00	246.00	250.00	226.30	1,494,700
2023-09-25	252.00	262.00	252.00	258.00	233.54	3,309,700
2023-09-22	244.00	252.00	238.00	252.00	228.11	630,500
2023-09-21	248.00	250.00	240.00	244.00	220.87	710,200
2023-09-20	252.00	254.00	248.00	248.00	224.49	456,100
2023-09-19	258.00	262.00	244.00	254.00	229.92	2,183,300
2023-09-18	242.00	266.00	242.00	254.00	229.92	5,844,400
2023-09-15	238.00	244.00	238.00	242.00	219.06	240,100
2023-09-14	238.00	240.00	236.00	238.00	215.44	80,000
2023-09-13	238.00	242.00	236.00	238.00	215.44	108,700
2023-09-12	242.00	244.00	238.00	240.00	217.25	550,400
2023-09-11	240.00	242.00	240.00	240.00	217.25	161,300
2023-09-08	236.00	240.00	236.00	240.00	217.25	422,000
2023-09-07	240.00	242.00	236.00	236.00	213.63	273,500
2023-09-06	242.00	242.00	236.00	240.00	217.25	229,700
2023-09-05	244.00	244.00	240.00	242.00	219.06	622,300
2023-09-04	244.00	244.00	240.00	244.00	220.87	103,200
2023-09-01	240.00	244.00	240.00	244.00	220.87	212,500
2023-08-31	238.00	242.00	234.00	240.00	217.25	716,200
2023-08-30	236.00	238.00	234.00	238.00	215.44	269,900
2023-08-29	234.00	238.00	234.00	236.00	213.63	221,000
2023-08-28	230.00	234.00	230.00	234.00	211.82	433,000
2023-08-25	236.00	238.00	230.00	230.00	208.20	774,100
2023-08-24	236.00	238.00	234.00	236.00	213.63	441,900
2023-08-23	240.00	240.00	232.00	236.00	213.63	1,956,100
2023-08-22	252.00	252.00	240.00	240.00	217.25	1,928,100
2023-08-21	256.00	256.00	250.00	252.00	228.11	414,400
2023-08-18	256.00	260.00	254.00	256.00	231.73	1,230,600
2023-08-16	258.00	258.00	250.00	256.00	231.73	691,100
2023-08-15	256.00	260.00	250.00	258.00	233.54	3,114,000
2023-08-14	258.00	260.00	250.00	254.00	229.92	3,358,700
2023-08-11	248.00	258.00	242.00	256.00	231.73	3,885,700
2023-08-10	246.00	254.00	238.00	246.00	222.68	5,049,200
2023-08-09	246.00	246.00	240.00	246.00	222.68	407,100
2023-08-08	246.00	246.00	242.00	246.00	222.68	1,174,500
2023-08-07	246.00	248.00	242.00	246.00	222.68	793,300

← NewerPage 13 of 21 · 1,219 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.