Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 21,000 |
| 2026-07-23 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 49,400 |
| 2026-07-22 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 96,400 |
| 2026-07-21 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 54,000 |
| 2026-07-20 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 23,700 |
| 2026-07-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 109,600 |
| 2026-07-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 36,600 |
| 2026-07-15 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 20,100 |
| 2026-07-14 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 913,300 |
| 2026-07-13 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 6,100 |
| 2026-07-10 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 14,400 |
| 2026-07-09 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 136,200 |
| 2026-07-08 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 79,700 |
| 2026-07-07 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 43,700 |
| 2026-07-06 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 18,800 |
| 2026-07-03 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 75,000 |
| 2026-07-02 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 1,015,200 |
| 2026-07-01 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 56,000 |
| 2026-06-30 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 79,700 |
| 2026-06-29 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 58,200 |
| 2026-06-26 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 77,300 |
| 2026-06-25 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 11,100 |
| 2026-06-24 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 11,800 |
| 2026-06-23 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 22,500 |
| 2026-06-22 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 90,500 |
| 2026-06-19 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 29,100 |
| 2026-06-18 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 27,300 |
| 2026-06-17 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 52,500 |
| 2026-06-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-06-15 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 110,500 |
| 2026-06-12 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 22,800 |
| 2026-06-11 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 114,400 |
| 2026-06-10 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 79,400 |
| 2026-06-09 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 240,700 |
| 2026-06-08 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 190,000 |
| 2026-06-05 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 30,400 |
| 2026-06-04 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 641,400 |
| 2026-06-03 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 271,200 |
| 2026-06-02 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 853,500 |
| 2026-06-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-05-29 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 2,359,400 |
| 2026-05-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-26 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 462,100 |
| 2026-05-25 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 410,100 |
| 2026-05-22 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 205,800 |
| 2026-05-21 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 103,400 |
| 2026-05-20 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 28,200 |
| 2026-05-19 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 86,300 |
| 2026-05-18 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 93,500 |
| 2026-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-05-13 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 43,400 |
| 2026-05-12 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 29,400 |
| 2026-05-11 | 212.00 | 216.00 | 206.00 | 212.00 | 212.00 | 88,100 |
| 2026-05-08 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 108,300 |
| 2026-05-07 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 68,200 |
| 2026-05-06 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 30,300 |
| 2026-05-05 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 117,700 |
| 2026-05-04 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 52,200 |
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.