Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 166.00 | 167.00 | 164.00 | 166.00 | 139.63 | 2,590,000 |
| 2022-02-04 | 165.00 | 167.00 | 163.00 | 166.00 | 139.63 | 708,300 |
| 2022-02-03 | 167.00 | 169.00 | 164.00 | 165.00 | 138.79 | 2,107,700 |
| 2022-02-02 | 164.00 | 167.00 | 162.00 | 167.00 | 140.47 | 3,146,100 |
| 2022-01-31 | 161.00 | 166.00 | 160.00 | 164.00 | 137.95 | 2,936,600 |
| 2022-01-28 | 159.00 | 162.00 | 159.00 | 160.00 | 134.58 | 1,222,500 |
| 2022-01-27 | 160.00 | 161.00 | 158.00 | 159.00 | 133.74 | 1,428,000 |
| 2022-01-26 | 161.00 | 163.00 | 160.00 | 160.00 | 134.58 | 1,474,800 |
| 2022-01-25 | 164.00 | 164.00 | 161.00 | 161.00 | 135.42 | 3,190,000 |
| 2022-01-24 | 163.00 | 165.00 | 162.00 | 165.00 | 138.79 | 1,518,000 |
| 2022-01-21 | 163.00 | 164.00 | 162.00 | 163.00 | 137.11 | 2,019,100 |
| 2022-01-20 | 166.00 | 166.00 | 162.00 | 163.00 | 137.11 | 1,522,300 |
| 2022-01-19 | 165.00 | 166.00 | 162.00 | 163.00 | 137.11 | 3,249,500 |
| 2022-01-18 | 164.00 | 175.00 | 162.00 | 165.00 | 138.79 | 25,804,600 |
| 2022-01-17 | 168.00 | 171.00 | 163.00 | 164.00 | 137.95 | 11,382,300 |
| 2022-01-14 | 168.00 | 170.00 | 167.00 | 168.00 | 141.31 | 2,854,200 |
| 2022-01-13 | 169.00 | 171.00 | 168.00 | 168.00 | 141.31 | 3,519,600 |
| 2022-01-12 | 170.00 | 173.00 | 168.00 | 168.00 | 141.31 | 4,697,900 |
| 2022-01-11 | 172.00 | 173.00 | 169.00 | 170.00 | 142.99 | 8,012,200 |
| 2022-01-10 | 172.00 | 173.00 | 170.00 | 172.00 | 144.68 | 5,404,000 |
| 2022-01-07 | 175.00 | 175.00 | 172.00 | 172.00 | 144.68 | 3,784,100 |
| 2022-01-06 | 175.00 | 176.00 | 171.00 | 173.00 | 145.52 | 8,289,400 |
| 2022-01-05 | 179.00 | 180.00 | 172.00 | 175.00 | 147.20 | 18,324,100 |
| 2022-01-04 | 178.00 | 182.00 | 177.00 | 179.00 | 150.56 | 7,481,500 |
| 2022-01-03 | 179.00 | 179.00 | 174.00 | 177.00 | 148.88 | 9,471,500 |
| 2021-12-30 | 188.00 | 189.00 | 178.00 | 179.00 | 150.56 | 23,068,100 |
| 2021-12-29 | 184.00 | 187.00 | 182.00 | 186.00 | 156.45 | 10,151,800 |
| 2021-12-28 | 189.00 | 191.00 | 183.00 | 184.00 | 154.77 | 23,965,900 |
| 2021-12-27 | 173.00 | 196.00 | 172.00 | 189.00 | 158.98 | 97,010,800 |
| 2021-12-24 | 173.00 | 182.00 | 173.00 | 173.00 | 145.52 | 13,325,200 |
| 2021-12-23 | 173.00 | 175.00 | 173.00 | 173.00 | 145.52 | 1,633,000 |
| 2021-12-22 | 173.00 | 175.00 | 172.00 | 173.00 | 145.52 | 2,408,400 |
| 2021-12-21 | 174.00 | 175.00 | 173.00 | 173.00 | 145.52 | 2,049,300 |
| 2021-12-20 | 175.00 | 176.00 | 173.00 | 174.00 | 146.36 | 3,122,500 |
| 2021-12-17 | 176.00 | 178.00 | 173.00 | 175.00 | 147.20 | 5,157,300 |
| 2021-12-16 | 183.00 | 185.00 | 176.00 | 176.00 | 148.04 | 10,852,800 |
| 2021-12-15 | 175.00 | 183.00 | 174.00 | 183.00 | 153.93 | 7,629,700 |
| 2021-12-14 | 177.00 | 177.00 | 174.00 | 175.00 | 147.20 | 3,207,000 |
| 2021-12-13 | 177.00 | 179.00 | 175.00 | 177.00 | 148.88 | 3,396,800 |
| 2021-12-10 | 176.00 | 178.00 | 175.00 | 176.00 | 148.04 | 4,239,600 |
| 2021-12-09 | 175.00 | 177.00 | 172.00 | 176.00 | 148.04 | 5,433,200 |
| 2021-12-08 | 174.00 | 176.00 | 174.00 | 174.00 | 146.36 | 3,727,500 |
| 2021-12-07 | 176.00 | 177.00 | 173.00 | 175.00 | 147.20 | 3,896,800 |
| 2021-12-06 | 179.00 | 180.00 | 175.00 | 176.00 | 148.04 | 2,989,800 |
| 2021-12-03 | 175.00 | 179.00 | 174.00 | 178.00 | 149.72 | 4,750,800 |
| 2021-12-02 | 176.00 | 177.00 | 173.00 | 175.00 | 147.20 | 3,165,300 |
| 2021-12-01 | 175.00 | 180.00 | 174.00 | 176.00 | 148.04 | 4,719,900 |
| 2021-11-30 | 176.00 | 178.00 | 173.00 | 176.00 | 148.04 | 4,094,700 |
| 2021-11-29 | 177.00 | 179.00 | 170.00 | 176.00 | 148.04 | 8,691,200 |
| 2021-11-26 | 182.00 | 184.00 | 176.00 | 177.00 | 148.88 | 9,935,900 |
| 2021-11-25 | 182.00 | 184.00 | 181.00 | 182.00 | 153.09 | 10,587,700 |
| 2021-11-24 | 187.00 | 189.00 | 182.00 | 182.00 | 153.09 | 16,621,500 |
| 2021-11-23 | 183.00 | 193.00 | 181.00 | 185.00 | 155.61 | 75,116,700 |
| 2021-11-22 | 180.00 | 186.00 | 178.00 | 181.00 | 152.25 | 11,963,600 |
| 2021-11-19 | 185.00 | 186.00 | 180.00 | 180.00 | 151.41 | 7,989,400 |
| 2021-11-18 | 177.00 | 185.00 | 175.00 | 184.00 | 154.77 | 19,457,400 |
| 2021-11-17 | 178.00 | 180.00 | 175.00 | 177.00 | 148.88 | 8,886,400 |
| 2021-11-16 | 178.00 | 184.00 | 176.00 | 178.00 | 149.72 | 11,805,600 |
| 2021-11-15 | 187.00 | 187.00 | 178.00 | 178.00 | 149.72 | 13,575,700 |
| 2021-11-12 | 188.00 | 190.00 | 184.00 | 185.00 | 155.61 | 6,490,600 |
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.