Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 248.00 | 250.00 | 244.00 | 246.00 | 222.68 | 649,500 |
| 2023-08-03 | 244.00 | 250.00 | 242.00 | 246.00 | 222.68 | 1,276,000 |
| 2023-08-02 | 240.00 | 248.00 | 234.00 | 244.00 | 220.87 | 4,079,900 |
| 2023-08-01 | 236.00 | 242.00 | 234.00 | 240.00 | 217.25 | 1,139,900 |
| 2023-07-31 | 238.00 | 240.00 | 234.00 | 236.00 | 213.63 | 601,400 |
| 2023-07-28 | 240.00 | 242.00 | 236.00 | 238.00 | 215.44 | 732,500 |
| 2023-07-27 | 242.00 | 244.00 | 240.00 | 244.00 | 220.87 | 390,800 |
| 2023-07-26 | 240.00 | 250.00 | 240.00 | 242.00 | 219.06 | 952,100 |
| 2023-07-25 | 240.00 | 250.00 | 238.00 | 240.00 | 217.25 | 2,988,600 |
| 2023-07-24 | 232.00 | 244.00 | 232.00 | 240.00 | 217.25 | 2,377,200 |
| 2023-07-21 | 232.00 | 234.00 | 228.00 | 234.00 | 211.82 | 2,104,800 |
| 2023-07-20 | 234.00 | 234.00 | 230.00 | 232.00 | 210.01 | 869,500 |
| 2023-07-18 | 232.00 | 236.00 | 230.00 | 232.00 | 210.01 | 918,700 |
| 2023-07-17 | 238.00 | 240.00 | 230.00 | 232.00 | 210.01 | 2,322,600 |
| 2023-07-14 | 236.00 | 238.00 | 232.00 | 238.00 | 215.44 | 626,900 |
| 2023-07-13 | 236.00 | 238.00 | 232.00 | 234.00 | 211.82 | 1,589,100 |
| 2023-07-12 | 242.00 | 244.00 | 234.00 | 234.00 | 211.82 | 1,854,000 |
| 2023-07-11 | 244.00 | 250.00 | 240.00 | 240.00 | 217.25 | 3,058,100 |
| 2023-07-10 | 236.00 | 246.00 | 234.00 | 244.00 | 220.87 | 2,357,000 |
| 2023-07-07 | 236.00 | 240.00 | 234.00 | 234.00 | 211.82 | 826,700 |
| 2023-07-06 | 240.00 | 244.00 | 234.00 | 236.00 | 213.63 | 1,407,500 |
| 2023-07-05 | 236.00 | 250.00 | 232.00 | 240.00 | 217.25 | 4,280,000 |
| 2023-07-04 | 236.00 | 236.00 | 230.00 | 236.00 | 213.63 | 1,257,300 |
| 2023-07-03 | 234.00 | 240.00 | 228.00 | 234.00 | 211.82 | 5,639,700 |
| 2023-06-27 | 238.00 | 240.00 | 234.00 | 234.00 | 211.82 | 1,717,900 |
| 2023-06-26 | 240.00 | 252.00 | 230.00 | 238.00 | 215.44 | 13,809,700 |
| 2023-06-23 | 236.00 | 238.00 | 228.00 | 238.00 | 215.44 | 980,100 |
| 2023-06-22 | 236.00 | 238.00 | 232.00 | 232.00 | 210.01 | 908,100 |
| 2023-06-21 | 230.00 | 242.00 | 228.00 | 236.00 | 213.63 | 3,704,300 |
| 2023-06-20 | 230.00 | 230.00 | 226.00 | 230.00 | 208.20 | 1,308,000 |
| 2023-06-19 | 234.00 | 234.00 | 228.00 | 228.00 | 206.39 | 1,977,300 |
| 2023-06-16 | 230.00 | 234.00 | 224.00 | 232.00 | 210.01 | 1,263,500 |
| 2023-06-15 | 236.00 | 236.00 | 230.00 | 230.00 | 208.20 | 1,437,900 |
| 2023-06-14 | 232.00 | 236.00 | 230.00 | 234.00 | 211.82 | 3,384,400 |
| 2023-06-13 | 234.00 | 234.00 | 230.00 | 232.00 | 210.01 | 1,758,300 |
| 2023-06-12 | 234.00 | 236.00 | 230.00 | 234.00 | 211.82 | 1,002,100 |
| 2023-06-09 | 230.00 | 236.00 | 228.00 | 232.00 | 210.01 | 4,711,100 |
| 2023-06-08 | 224.00 | 226.00 | 220.00 | 226.00 | 204.58 | 106,400 |
| 2023-06-07 | 222.00 | 228.00 | 218.00 | 224.00 | 202.77 | 995,400 |
| 2023-06-06 | 222.00 | 226.00 | 220.00 | 220.00 | 199.15 | 295,000 |
| 2023-06-05 | 222.00 | 234.00 | 218.00 | 224.00 | 202.77 | 2,474,700 |
| 2023-05-31 | 222.00 | 226.00 | 218.00 | 222.00 | 200.96 | 1,222,200 |
| 2023-05-30 | 216.00 | 224.00 | 216.00 | 222.00 | 200.96 | 510,700 |
| 2023-05-29 | 226.00 | 228.00 | 218.00 | 222.00 | 200.96 | 769,900 |
| 2023-05-26 | 234.00 | 236.00 | 220.00 | 226.00 | 204.58 | 1,903,500 |
| 2023-05-25 | 222.00 | 232.00 | 216.00 | 232.00 | 210.01 | 2,422,100 |
| 2023-05-24 | 220.00 | 224.00 | 212.00 | 222.00 | 200.96 | 0 |
| 2023-05-23 | 220.00 | 222.00 | 214.00 | 220.00 | 191.91 | 1,579,600 |
| 2023-05-22 | 214.00 | 220.00 | 212.00 | 220.00 | 191.91 | 472,500 |
| 2023-05-19 | 210.00 | 218.00 | 210.00 | 216.00 | 188.42 | 1,462,300 |
| 2023-05-17 | 214.00 | 224.00 | 210.00 | 210.00 | 183.18 | 2,818,700 |
| 2023-05-16 | 232.00 | 234.00 | 216.00 | 216.00 | 188.42 | 2,387,800 |
| 2023-05-15 | 234.00 | 234.00 | 228.00 | 232.00 | 202.37 | 1,001,400 |
| 2023-05-12 | 238.00 | 238.00 | 228.00 | 234.00 | 204.12 | 1,196,700 |
| 2023-05-11 | 230.00 | 236.00 | 226.00 | 234.00 | 204.12 | 2,382,000 |
| 2023-05-10 | 230.00 | 240.00 | 228.00 | 230.00 | 200.63 | 3,207,000 |
| 2023-05-09 | 224.00 | 242.00 | 216.00 | 228.00 | 198.88 | 6,602,700 |
| 2023-05-08 | 218.00 | 226.00 | 208.00 | 224.00 | 195.39 | 9,143,200 |
| 2023-05-05 | 208.00 | 228.00 | 206.00 | 216.00 | 188.42 | 1,538,300 |
| 2023-05-04 | 208.00 | 210.00 | 206.00 | 208.00 | 181.44 | 579,500 |
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.