Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 230.00 | 242.00 | 224.00 | 240.00 | 201.87 | 24,771,700 |
| 2022-05-12 | 230.00 | 242.00 | 220.00 | 224.00 | 188.42 | 32,930,000 |
| 2022-05-11 | 228.00 | 234.00 | 222.00 | 224.00 | 188.42 | 11,162,400 |
| 2022-05-10 | 218.00 | 230.00 | 206.00 | 224.00 | 188.42 | 24,380,600 |
| 2022-05-09 | 220.00 | 222.00 | 214.00 | 218.00 | 183.37 | 5,773,700 |
| 2022-04-28 | 216.00 | 226.00 | 214.00 | 218.00 | 183.37 | 13,439,600 |
| 2022-04-27 | 212.00 | 222.00 | 204.00 | 214.00 | 180.00 | 18,539,000 |
| 2022-04-26 | 208.00 | 220.00 | 204.00 | 210.00 | 176.64 | 17,291,500 |
| 2022-04-25 | 236.00 | 236.00 | 202.00 | 208.00 | 174.96 | 38,917,500 |
| 2022-04-22 | 232.00 | 256.00 | 216.00 | 216.00 | 181.69 | 169,800,600 |
| 2022-04-21 | 222.00 | 230.00 | 216.00 | 228.00 | 191.78 | 12,476,500 |
| 2022-04-20 | 224.00 | 226.00 | 214.00 | 220.00 | 185.05 | 10,085,600 |
| 2022-04-19 | 230.00 | 232.00 | 222.00 | 222.00 | 186.73 | 6,485,800 |
| 2022-04-18 | 226.00 | 232.00 | 226.00 | 230.00 | 193.46 | 9,571,400 |
| 2022-04-14 | 214.00 | 230.00 | 210.00 | 226.00 | 190.10 | 18,166,900 |
| 2022-04-13 | 226.00 | 228.00 | 218.00 | 220.00 | 185.05 | 12,345,100 |
| 2022-04-12 | 226.00 | 234.00 | 224.00 | 224.00 | 188.42 | 17,979,600 |
| 2022-04-11 | 228.00 | 232.00 | 216.00 | 226.00 | 190.10 | 15,753,300 |
| 2022-04-08 | 228.00 | 232.00 | 222.00 | 228.00 | 191.78 | 12,290,900 |
| 2022-04-07 | 240.00 | 240.00 | 222.00 | 224.00 | 188.42 | 13,428,900 |
| 2022-04-06 | 224.00 | 236.00 | 216.00 | 234.00 | 196.83 | 26,386,000 |
| 2022-04-05 | 226.00 | 234.00 | 218.00 | 226.00 | 190.10 | 21,802,300 |
| 2022-04-04 | 228.00 | 228.00 | 218.00 | 224.00 | 188.42 | 15,388,300 |
| 2022-04-01 | 214.00 | 228.00 | 210.00 | 226.00 | 190.10 | 38,093,500 |
| 2022-03-31 | 218.00 | 220.00 | 208.00 | 212.00 | 178.32 | 16,602,700 |
| 2022-03-30 | 210.00 | 222.00 | 204.00 | 218.00 | 183.37 | 29,829,800 |
| 2022-03-29 | 212.00 | 224.00 | 206.00 | 206.00 | 173.28 | 47,162,600 |
| 2022-03-28 | 195.00 | 214.00 | 194.00 | 210.00 | 176.64 | 63,058,800 |
| 2022-03-25 | 188.00 | 206.00 | 185.00 | 193.00 | 162.34 | 101,229,700 |
| 2022-03-24 | 186.00 | 192.00 | 186.00 | 187.00 | 157.29 | 8,323,100 |
| 2022-03-23 | 193.00 | 194.00 | 185.00 | 186.00 | 156.45 | 15,463,800 |
| 2022-03-22 | 189.00 | 200.00 | 187.00 | 191.00 | 160.66 | 56,134,400 |
| 2022-03-21 | 177.00 | 187.00 | 177.00 | 187.00 | 157.29 | 21,712,300 |
| 2022-03-18 | 171.00 | 178.00 | 171.00 | 176.00 | 148.04 | 9,255,400 |
| 2022-03-17 | 175.00 | 175.00 | 171.00 | 172.00 | 144.68 | 1,376,200 |
| 2022-03-16 | 172.00 | 176.00 | 171.00 | 174.00 | 146.36 | 2,148,200 |
| 2022-03-15 | 176.00 | 178.00 | 171.00 | 172.00 | 144.68 | 3,737,000 |
| 2022-03-14 | 169.00 | 177.00 | 168.00 | 175.00 | 147.20 | 9,230,900 |
| 2022-03-11 | 168.00 | 169.00 | 167.00 | 168.00 | 141.31 | 482,000 |
| 2022-03-10 | 169.00 | 170.00 | 167.00 | 168.00 | 141.31 | 1,388,600 |
| 2022-03-09 | 167.00 | 170.00 | 167.00 | 169.00 | 142.15 | 969,400 |
| 2022-03-08 | 169.00 | 170.00 | 167.00 | 167.00 | 140.47 | 1,894,600 |
| 2022-03-07 | 171.00 | 171.00 | 167.00 | 169.00 | 142.15 | 2,177,800 |
| 2022-03-04 | 168.00 | 173.00 | 168.00 | 169.00 | 142.15 | 3,007,400 |
| 2022-03-02 | 169.00 | 169.00 | 167.00 | 167.00 | 140.47 | 1,297,700 |
| 2022-03-01 | 168.00 | 172.00 | 167.00 | 169.00 | 142.15 | 1,200,200 |
| 2022-02-25 | 165.00 | 173.00 | 165.00 | 168.00 | 141.31 | 2,347,900 |
| 2022-02-24 | 177.00 | 179.00 | 165.00 | 165.00 | 138.79 | 12,028,000 |
| 2022-02-23 | 176.00 | 179.00 | 174.00 | 177.00 | 148.88 | 9,185,600 |
| 2022-02-22 | 180.00 | 180.00 | 172.00 | 175.00 | 147.20 | 6,211,200 |
| 2022-02-21 | 168.00 | 180.00 | 166.00 | 180.00 | 151.41 | 17,019,400 |
| 2022-02-18 | 168.00 | 172.00 | 164.00 | 169.00 | 142.15 | 2,934,800 |
| 2022-02-17 | 171.00 | 171.00 | 165.00 | 166.00 | 139.63 | 2,603,700 |
| 2022-02-16 | 167.00 | 172.00 | 167.00 | 171.00 | 143.84 | 2,370,100 |
| 2022-02-15 | 164.00 | 169.00 | 163.00 | 167.00 | 140.47 | 2,505,000 |
| 2022-02-14 | 170.00 | 170.00 | 162.00 | 163.00 | 137.11 | 4,377,600 |
| 2022-02-11 | 170.00 | 171.00 | 168.00 | 170.00 | 142.99 | 673,900 |
| 2022-02-10 | 168.00 | 171.00 | 168.00 | 170.00 | 142.99 | 3,080,000 |
| 2022-02-09 | 173.00 | 173.00 | 167.00 | 168.00 | 141.31 | 4,147,200 |
| 2022-02-08 | 166.00 | 172.00 | 166.00 | 170.00 | 142.99 | 9,807,900 |
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.