Budi Starch & Sweetener Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	208.00	210.00	206.00	208.00	181.44	136,600
2023-05-02	208.00	212.00	206.00	208.00	181.44	371,600
2023-04-28	206.00	208.00	202.00	208.00	181.44	1,024,300
2023-04-27	204.00	206.00	200.00	206.00	179.69	723,100
2023-04-26	206.00	206.00	202.00	204.00	177.95	337,500
2023-04-18	206.00	206.00	200.00	204.00	177.95	1,161,400
2023-04-17	206.00	208.00	202.00	206.00	179.69	314,100
2023-04-14	204.00	206.00	202.00	206.00	179.69	693,500
2023-04-13	204.00	206.00	202.00	202.00	176.20	384,100
2023-04-12	204.00	206.00	200.00	204.00	177.95	331,200
2023-04-11	204.00	206.00	202.00	206.00	179.69	334,700
2023-04-10	208.00	208.00	200.00	202.00	176.20	251,600
2023-04-06	206.00	206.00	200.00	204.00	177.95	454,600
2023-04-05	202.00	206.00	202.00	202.00	176.20	190,800
2023-04-04	206.00	206.00	202.00	204.00	177.95	215,700
2023-04-03	206.00	206.00	202.00	206.00	179.69	526,100
2023-03-31	204.00	208.00	202.00	206.00	179.69	471,100
2023-03-30	202.00	208.00	202.00	204.00	177.95	150,900
2023-03-29	206.00	208.00	204.00	204.00	177.95	398,500
2023-03-28	208.00	208.00	202.00	204.00	177.95	62,300
2023-03-27	208.00	208.00	202.00	206.00	179.69	182,900
2023-03-24	202.00	208.00	202.00	206.00	179.69	168,600
2023-03-21	204.00	204.00	202.00	204.00	177.95	179,800
2023-03-20	208.00	208.00	204.00	204.00	177.95	227,800
2023-03-17	204.00	208.00	200.00	208.00	181.44	601,800
2023-03-16	206.00	206.00	202.00	204.00	177.95	64,900
2023-03-15	204.00	210.00	202.00	206.00	179.69	578,700
2023-03-14	206.00	208.00	200.00	204.00	177.95	676,200
2023-03-13	208.00	210.00	204.00	206.00	179.69	114,600
2023-03-10	206.00	208.00	202.00	208.00	181.44	747,700
2023-03-09	208.00	210.00	206.00	206.00	179.69	257,600
2023-03-08	208.00	210.00	206.00	208.00	181.44	264,300
2023-03-07	208.00	210.00	206.00	210.00	183.18	98,200
2023-03-06	210.00	210.00	206.00	208.00	181.44	104,600
2023-03-03	208.00	212.00	206.00	210.00	183.18	203,200
2023-03-02	208.00	210.00	208.00	208.00	181.44	74,600
2023-03-01	208.00	210.00	208.00	208.00	181.44	171,300
2023-02-28	208.00	210.00	208.00	210.00	183.18	40,800
2023-02-27	208.00	210.00	206.00	208.00	181.44	569,100
2023-02-24	208.00	212.00	206.00	208.00	181.44	792,800
2023-02-23	210.00	212.00	208.00	208.00	181.44	266,300
2023-02-22	212.00	212.00	208.00	210.00	183.18	375,900
2023-02-21	210.00	214.00	210.00	212.00	184.93	370,300
2023-02-20	216.00	226.00	210.00	212.00	184.93	358,000
2023-02-17	212.00	216.00	210.00	212.00	184.93	469,900
2023-02-16	212.00	214.00	210.00	212.00	184.93	319,900
2023-02-15	212.00	216.00	210.00	212.00	184.93	228,400
2023-02-14	212.00	214.00	212.00	212.00	184.93	186,500
2023-02-13	212.00	214.00	208.00	212.00	184.93	377,200
2023-02-10	212.00	214.00	208.00	212.00	184.93	224,400
2023-02-09	210.00	214.00	208.00	212.00	184.93	719,900
2023-02-08	206.00	210.00	206.00	208.00	181.44	630,400
2023-02-07	212.00	212.00	204.00	210.00	183.18	1,619,300
2023-02-06	218.00	218.00	212.00	212.00	184.93	604,700
2023-02-03	216.00	218.00	216.00	216.00	188.42	247,000
2023-02-02	216.00	218.00	214.00	216.00	188.42	716,500
2023-02-01	216.00	218.00	216.00	216.00	188.42	262,000
2023-01-31	216.00	218.00	214.00	216.00	188.42	451,700
2023-01-30	218.00	218.00	214.00	216.00	188.42	218,800
2023-01-27	216.00	218.00	214.00	218.00	190.16	485,800

← NewerPage 15 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.