Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 216.00 | 218.00 | 214.00 | 218.00 | 190.16 | 485,800 |
| 2023-01-26 | 218.00 | 218.00 | 214.00 | 216.00 | 188.42 | 540,300 |
| 2023-01-25 | 218.00 | 218.00 | 214.00 | 218.00 | 190.16 | 778,700 |
| 2023-01-24 | 220.00 | 220.00 | 216.00 | 218.00 | 190.16 | 178,000 |
| 2023-01-20 | 218.00 | 220.00 | 214.00 | 220.00 | 191.91 | 1,119,000 |
| 2023-01-19 | 218.00 | 218.00 | 216.00 | 218.00 | 190.16 | 231,900 |
| 2023-01-18 | 218.00 | 220.00 | 214.00 | 218.00 | 190.16 | 251,500 |
| 2023-01-17 | 218.00 | 218.00 | 214.00 | 218.00 | 190.16 | 565,800 |
| 2023-01-16 | 220.00 | 222.00 | 218.00 | 218.00 | 190.16 | 427,400 |
| 2023-01-13 | 216.00 | 222.00 | 212.00 | 222.00 | 193.65 | 1,042,500 |
| 2023-01-12 | 218.00 | 218.00 | 212.00 | 218.00 | 190.16 | 577,400 |
| 2023-01-11 | 216.00 | 220.00 | 212.00 | 220.00 | 191.91 | 1,062,900 |
| 2023-01-10 | 216.00 | 220.00 | 214.00 | 216.00 | 188.42 | 622,800 |
| 2023-01-09 | 224.00 | 224.00 | 216.00 | 216.00 | 188.42 | 405,400 |
| 2023-01-06 | 214.00 | 228.00 | 214.00 | 222.00 | 193.65 | 965,600 |
| 2023-01-05 | 230.00 | 230.00 | 214.00 | 216.00 | 188.42 | 1,927,200 |
| 2023-01-04 | 232.00 | 240.00 | 226.00 | 228.00 | 198.88 | 1,983,300 |
| 2023-01-03 | 234.00 | 238.00 | 228.00 | 232.00 | 202.37 | 1,214,400 |
| 2023-01-02 | 228.00 | 234.00 | 224.00 | 234.00 | 204.12 | 2,811,600 |
| 2022-12-30 | 212.00 | 232.00 | 212.00 | 226.00 | 197.14 | 10,335,700 |
| 2022-12-29 | 218.00 | 218.00 | 214.00 | 214.00 | 186.67 | 407,000 |
| 2022-12-28 | 220.00 | 220.00 | 214.00 | 218.00 | 190.16 | 718,900 |
| 2022-12-27 | 220.00 | 220.00 | 218.00 | 220.00 | 191.91 | 381,400 |
| 2022-12-26 | 220.00 | 224.00 | 220.00 | 222.00 | 193.65 | 701,900 |
| 2022-12-23 | 218.00 | 222.00 | 214.00 | 222.00 | 193.65 | 572,700 |
| 2022-12-22 | 222.00 | 224.00 | 216.00 | 220.00 | 191.91 | 580,000 |
| 2022-12-21 | 220.00 | 222.00 | 218.00 | 222.00 | 193.65 | 600,000 |
| 2022-12-20 | 222.00 | 222.00 | 218.00 | 220.00 | 191.91 | 345,400 |
| 2022-12-19 | 224.00 | 224.00 | 218.00 | 224.00 | 195.39 | 855,400 |
| 2022-12-16 | 222.00 | 224.00 | 218.00 | 222.00 | 193.65 | 2,424,300 |
| 2022-12-15 | 226.00 | 228.00 | 222.00 | 222.00 | 193.65 | 2,027,700 |
| 2022-12-14 | 220.00 | 228.00 | 218.00 | 226.00 | 197.14 | 4,717,800 |
| 2022-12-13 | 214.00 | 230.00 | 214.00 | 218.00 | 190.16 | 3,208,200 |
| 2022-12-12 | 208.00 | 216.00 | 208.00 | 214.00 | 186.67 | 253,500 |
| 2022-12-09 | 210.00 | 210.00 | 208.00 | 210.00 | 183.18 | 292,600 |
| 2022-12-08 | 208.00 | 210.00 | 206.00 | 210.00 | 183.18 | 1,136,000 |
| 2022-12-07 | 210.00 | 212.00 | 208.00 | 210.00 | 183.18 | 204,900 |
| 2022-12-06 | 212.00 | 212.00 | 208.00 | 210.00 | 183.18 | 210,000 |
| 2022-12-05 | 210.00 | 214.00 | 210.00 | 212.00 | 184.93 | 305,100 |
| 2022-12-02 | 214.00 | 216.00 | 208.00 | 212.00 | 184.93 | 576,300 |
| 2022-12-01 | 214.00 | 214.00 | 210.00 | 214.00 | 186.67 | 374,600 |
| 2022-11-30 | 210.00 | 212.00 | 210.00 | 212.00 | 184.93 | 537,900 |
| 2022-11-29 | 214.00 | 216.00 | 210.00 | 210.00 | 183.18 | 382,600 |
| 2022-11-28 | 216.00 | 216.00 | 214.00 | 214.00 | 186.67 | 416,600 |
| 2022-11-25 | 216.00 | 220.00 | 214.00 | 216.00 | 188.42 | 583,800 |
| 2022-11-24 | 216.00 | 220.00 | 214.00 | 216.00 | 188.42 | 390,200 |
| 2022-11-23 | 214.00 | 218.00 | 210.00 | 214.00 | 186.67 | 670,900 |
| 2022-11-22 | 218.00 | 220.00 | 212.00 | 214.00 | 186.67 | 315,100 |
| 2022-11-21 | 206.00 | 228.00 | 206.00 | 216.00 | 188.42 | 2,701,600 |
| 2022-11-18 | 208.00 | 208.00 | 206.00 | 208.00 | 181.44 | 165,900 |
| 2022-11-17 | 206.00 | 210.00 | 206.00 | 208.00 | 181.44 | 217,000 |
| 2022-11-16 | 206.00 | 214.00 | 206.00 | 206.00 | 179.69 | 448,100 |
| 2022-11-15 | 212.00 | 212.00 | 206.00 | 206.00 | 179.69 | 301,100 |
| 2022-11-14 | 208.00 | 210.00 | 206.00 | 208.00 | 181.44 | 286,500 |
| 2022-11-11 | 208.00 | 210.00 | 204.00 | 208.00 | 181.44 | 333,400 |
| 2022-11-10 | 212.00 | 212.00 | 204.00 | 208.00 | 181.44 | 1,548,500 |
| 2022-11-09 | 214.00 | 216.00 | 212.00 | 212.00 | 184.93 | 150,800 |
| 2022-11-08 | 212.00 | 214.00 | 210.00 | 214.00 | 186.67 | 289,100 |
| 2022-11-07 | 214.00 | 216.00 | 210.00 | 212.00 | 184.93 | 315,400 |
| 2022-11-04 | 220.00 | 220.00 | 212.00 | 214.00 | 186.67 | 794,700 |
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.