Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 222.00 | 222.00 | 218.00 | 218.00 | 190.16 | 1,686,900 |
| 2022-08-09 | 222.00 | 224.00 | 216.00 | 222.00 | 193.65 | 3,976,000 |
| 2022-08-08 | 224.00 | 228.00 | 222.00 | 222.00 | 193.65 | 2,625,400 |
| 2022-08-05 | 226.00 | 228.00 | 224.00 | 224.00 | 195.39 | 1,580,600 |
| 2022-08-04 | 226.00 | 228.00 | 222.00 | 226.00 | 197.14 | 1,069,500 |
| 2022-08-03 | 222.00 | 228.00 | 222.00 | 226.00 | 197.14 | 1,305,200 |
| 2022-08-02 | 226.00 | 228.00 | 222.00 | 222.00 | 193.65 | 2,036,700 |
| 2022-08-01 | 222.00 | 228.00 | 220.00 | 226.00 | 197.14 | 2,866,800 |
| 2022-07-29 | 226.00 | 228.00 | 220.00 | 220.00 | 191.91 | 3,668,700 |
| 2022-07-28 | 228.00 | 228.00 | 222.00 | 224.00 | 195.39 | 3,164,200 |
| 2022-07-27 | 238.00 | 240.00 | 224.00 | 226.00 | 197.14 | 9,769,500 |
| 2022-07-26 | 240.00 | 244.00 | 236.00 | 238.00 | 207.61 | 8,507,500 |
| 2022-07-25 | 238.00 | 238.00 | 236.00 | 238.00 | 207.61 | 2,470,500 |
| 2022-07-22 | 236.00 | 242.00 | 234.00 | 236.00 | 205.86 | 5,112,700 |
| 2022-07-21 | 236.00 | 240.00 | 232.00 | 234.00 | 204.12 | 5,297,200 |
| 2022-07-20 | 242.00 | 244.00 | 236.00 | 236.00 | 205.86 | 5,803,600 |
| 2022-07-19 | 246.00 | 248.00 | 236.00 | 240.00 | 209.35 | 7,405,300 |
| 2022-07-18 | 246.00 | 250.00 | 240.00 | 244.00 | 212.84 | 12,541,600 |
| 2022-07-15 | 234.00 | 248.00 | 232.00 | 244.00 | 212.84 | 24,907,300 |
| 2022-07-14 | 236.00 | 240.00 | 232.00 | 232.00 | 202.37 | 7,548,700 |
| 2022-07-13 | 230.00 | 242.00 | 228.00 | 236.00 | 205.86 | 16,038,400 |
| 2022-07-12 | 222.00 | 230.00 | 218.00 | 228.00 | 198.88 | 4,843,300 |
| 2022-07-11 | 224.00 | 224.00 | 216.00 | 222.00 | 193.65 | 1,970,900 |
| 2022-07-08 | 218.00 | 224.00 | 218.00 | 224.00 | 188.42 | 3,821,000 |
| 2022-07-07 | 220.00 | 224.00 | 216.00 | 220.00 | 185.05 | 2,719,200 |
| 2022-07-06 | 218.00 | 222.00 | 214.00 | 216.00 | 181.69 | 2,978,600 |
| 2022-07-05 | 220.00 | 230.00 | 208.00 | 218.00 | 183.37 | 6,854,800 |
| 2022-07-04 | 220.00 | 224.00 | 212.00 | 222.00 | 186.73 | 4,083,500 |
| 2022-07-01 | 228.00 | 232.00 | 220.00 | 220.00 | 185.05 | 19,365,200 |
| 2022-06-30 | 252.00 | 256.00 | 236.00 | 236.00 | 198.51 | 13,192,200 |
| 2022-06-29 | 252.00 | 260.00 | 246.00 | 252.00 | 211.97 | 13,298,100 |
| 2022-06-28 | 242.00 | 252.00 | 234.00 | 252.00 | 211.97 | 15,754,200 |
| 2022-06-27 | 250.00 | 256.00 | 234.00 | 240.00 | 201.87 | 30,237,000 |
| 2022-06-24 | 234.00 | 246.00 | 232.00 | 246.00 | 206.92 | 31,725,000 |
| 2022-06-23 | 226.00 | 236.00 | 224.00 | 230.00 | 193.46 | 6,972,000 |
| 2022-06-22 | 228.00 | 234.00 | 222.00 | 226.00 | 190.10 | 8,021,900 |
| 2022-06-21 | 222.00 | 232.00 | 220.00 | 226.00 | 190.10 | 8,544,000 |
| 2022-06-20 | 220.00 | 224.00 | 216.00 | 220.00 | 185.05 | 3,789,000 |
| 2022-06-17 | 224.00 | 228.00 | 216.00 | 220.00 | 185.05 | 3,386,100 |
| 2022-06-16 | 220.00 | 226.00 | 218.00 | 224.00 | 188.42 | 4,079,200 |
| 2022-06-15 | 220.00 | 222.00 | 208.00 | 218.00 | 183.37 | 15,934,100 |
| 2022-06-14 | 216.00 | 224.00 | 204.00 | 218.00 | 183.37 | 7,963,400 |
| 2022-06-13 | 224.00 | 232.00 | 214.00 | 214.00 | 180.00 | 24,423,600 |
| 2022-06-10 | 222.00 | 224.00 | 218.00 | 218.00 | 183.37 | 3,104,000 |
| 2022-06-09 | 228.00 | 230.00 | 218.00 | 222.00 | 186.73 | 5,436,200 |
| 2022-06-08 | 236.00 | 240.00 | 222.00 | 226.00 | 190.10 | 11,117,600 |
| 2022-06-07 | 230.00 | 236.00 | 216.00 | 234.00 | 196.83 | 14,770,900 |
| 2022-06-06 | 244.00 | 250.00 | 226.00 | 230.00 | 193.46 | 16,982,500 |
| 2022-06-03 | 242.00 | 248.00 | 234.00 | 242.00 | 203.56 | 12,360,000 |
| 2022-06-02 | 228.00 | 244.00 | 226.00 | 238.00 | 200.19 | 15,131,800 |
| 2022-05-31 | 254.00 | 254.00 | 238.00 | 238.00 | 200.19 | 30,017,100 |
| 2022-05-30 | 268.00 | 272.00 | 252.00 | 254.00 | 213.65 | 17,601,900 |
| 2022-05-27 | 278.00 | 290.00 | 262.00 | 266.00 | 223.74 | 36,891,300 |
| 2022-05-25 | 278.00 | 280.00 | 270.00 | 278.00 | 233.84 | 11,769,800 |
| 2022-05-24 | 256.00 | 276.00 | 256.00 | 276.00 | 232.16 | 28,435,300 |
| 2022-05-23 | 252.00 | 280.00 | 252.00 | 256.00 | 215.33 | 38,886,400 |
| 2022-05-20 | 256.00 | 260.00 | 250.00 | 252.00 | 211.97 | 10,201,900 |
| 2022-05-19 | 254.00 | 258.00 | 246.00 | 252.00 | 211.97 | 12,917,800 |
| 2022-05-18 | 266.00 | 268.00 | 250.00 | 254.00 | 213.65 | 30,624,900 |
| 2022-05-17 | 242.00 | 266.00 | 242.00 | 264.00 | 222.06 | 71,423,700 |
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.