Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 218.00 | 220.00 | 214.00 | 220.00 | 191.91 | 822,100 |
| 2022-11-02 | 222.00 | 224.00 | 214.00 | 218.00 | 190.16 | 1,535,800 |
| 2022-11-01 | 216.00 | 226.00 | 212.00 | 218.00 | 190.16 | 2,493,500 |
| 2022-10-31 | 212.00 | 216.00 | 208.00 | 212.00 | 184.93 | 689,200 |
| 2022-10-28 | 214.00 | 216.00 | 210.00 | 212.00 | 184.93 | 650,800 |
| 2022-10-27 | 206.00 | 222.00 | 206.00 | 212.00 | 184.93 | 5,550,300 |
| 2022-10-26 | 210.00 | 212.00 | 206.00 | 206.00 | 179.69 | 277,000 |
| 2022-10-25 | 210.00 | 214.00 | 208.00 | 210.00 | 183.18 | 353,600 |
| 2022-10-24 | 204.00 | 220.00 | 202.00 | 210.00 | 183.18 | 3,175,100 |
| 2022-10-21 | 200.00 | 210.00 | 199.00 | 204.00 | 177.95 | 1,477,500 |
| 2022-10-20 | 200.00 | 204.00 | 199.00 | 200.00 | 174.46 | 1,307,000 |
| 2022-10-19 | 204.00 | 204.00 | 200.00 | 202.00 | 176.20 | 750,300 |
| 2022-10-18 | 195.00 | 212.00 | 192.00 | 204.00 | 177.95 | 3,667,000 |
| 2022-10-17 | 198.00 | 200.00 | 189.00 | 195.00 | 170.10 | 6,112,900 |
| 2022-10-14 | 206.00 | 206.00 | 198.00 | 198.00 | 172.71 | 2,766,700 |
| 2022-10-13 | 208.00 | 210.00 | 200.00 | 204.00 | 177.95 | 2,444,500 |
| 2022-10-12 | 210.00 | 216.00 | 206.00 | 208.00 | 181.44 | 731,300 |
| 2022-10-11 | 212.00 | 214.00 | 208.00 | 210.00 | 183.18 | 398,800 |
| 2022-10-10 | 212.00 | 212.00 | 210.00 | 210.00 | 183.18 | 429,300 |
| 2022-10-07 | 208.00 | 222.00 | 206.00 | 212.00 | 184.93 | 2,874,500 |
| 2022-10-06 | 212.00 | 212.00 | 206.00 | 210.00 | 183.18 | 691,000 |
| 2022-10-05 | 212.00 | 212.00 | 210.00 | 212.00 | 184.93 | 107,600 |
| 2022-10-04 | 206.00 | 212.00 | 204.00 | 212.00 | 184.93 | 1,055,200 |
| 2022-10-03 | 206.00 | 210.00 | 202.00 | 206.00 | 179.69 | 347,700 |
| 2022-09-30 | 204.00 | 206.00 | 198.00 | 200.00 | 174.46 | 3,045,100 |
| 2022-09-29 | 210.00 | 212.00 | 204.00 | 204.00 | 177.95 | 2,438,800 |
| 2022-09-28 | 214.00 | 218.00 | 212.00 | 212.00 | 184.93 | 537,500 |
| 2022-09-27 | 212.00 | 216.00 | 208.00 | 214.00 | 186.67 | 590,500 |
| 2022-09-26 | 220.00 | 220.00 | 212.00 | 212.00 | 184.93 | 1,039,400 |
| 2022-09-23 | 218.00 | 220.00 | 216.00 | 218.00 | 190.16 | 386,000 |
| 2022-09-22 | 218.00 | 220.00 | 212.00 | 218.00 | 190.16 | 665,300 |
| 2022-09-21 | 220.00 | 222.00 | 214.00 | 218.00 | 190.16 | 1,277,700 |
| 2022-09-20 | 226.00 | 226.00 | 218.00 | 220.00 | 191.91 | 1,667,100 |
| 2022-09-19 | 228.00 | 228.00 | 222.00 | 226.00 | 197.14 | 910,000 |
| 2022-09-16 | 224.00 | 230.00 | 224.00 | 226.00 | 197.14 | 2,022,100 |
| 2022-09-15 | 220.00 | 228.00 | 220.00 | 224.00 | 195.39 | 1,008,300 |
| 2022-09-14 | 222.00 | 222.00 | 220.00 | 222.00 | 193.65 | 572,200 |
| 2022-09-13 | 220.00 | 226.00 | 216.00 | 222.00 | 193.65 | 1,040,100 |
| 2022-09-12 | 226.00 | 226.00 | 218.00 | 220.00 | 191.91 | 2,578,300 |
| 2022-09-09 | 230.00 | 230.00 | 226.00 | 226.00 | 197.14 | 1,153,700 |
| 2022-09-08 | 230.00 | 232.00 | 224.00 | 230.00 | 200.63 | 2,998,800 |
| 2022-09-07 | 232.00 | 232.00 | 228.00 | 230.00 | 200.63 | 1,360,500 |
| 2022-09-06 | 232.00 | 232.00 | 228.00 | 228.00 | 198.88 | 1,526,800 |
| 2022-09-05 | 226.00 | 240.00 | 226.00 | 230.00 | 200.63 | 6,114,600 |
| 2022-09-02 | 230.00 | 232.00 | 226.00 | 226.00 | 197.14 | 1,194,900 |
| 2022-09-01 | 236.00 | 240.00 | 226.00 | 228.00 | 198.88 | 9,884,800 |
| 2022-08-31 | 230.00 | 240.00 | 230.00 | 230.00 | 200.63 | 6,696,700 |
| 2022-08-30 | 228.00 | 238.00 | 224.00 | 230.00 | 200.63 | 9,294,800 |
| 2022-08-29 | 226.00 | 228.00 | 220.00 | 228.00 | 198.88 | 3,280,400 |
| 2022-08-26 | 218.00 | 230.00 | 216.00 | 226.00 | 197.14 | 5,822,300 |
| 2022-08-25 | 218.00 | 222.00 | 212.00 | 218.00 | 190.16 | 6,420,300 |
| 2022-08-24 | 210.00 | 220.00 | 208.00 | 214.00 | 186.67 | 3,377,000 |
| 2022-08-23 | 210.00 | 212.00 | 206.00 | 208.00 | 181.44 | 2,679,000 |
| 2022-08-22 | 212.00 | 216.00 | 208.00 | 210.00 | 183.18 | 3,413,900 |
| 2022-08-19 | 222.00 | 224.00 | 208.00 | 208.00 | 181.44 | 9,742,200 |
| 2022-08-18 | 202.00 | 222.00 | 197.00 | 220.00 | 191.91 | 15,349,000 |
| 2022-08-16 | 200.00 | 206.00 | 194.00 | 204.00 | 177.95 | 15,069,500 |
| 2022-08-15 | 220.00 | 220.00 | 206.00 | 206.00 | 179.69 | 18,724,700 |
| 2022-08-12 | 222.00 | 222.00 | 216.00 | 220.00 | 191.91 | 987,200 |
| 2022-08-11 | 220.00 | 222.00 | 218.00 | 220.00 | 191.91 | 1,917,800 |
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.