Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 52,200 |
| 2026-05-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-04-30 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 97,600 |
| 2026-04-29 | 210.00 | 220.00 | 206.00 | 210.00 | 210.00 | 1,692,300 |
| 2026-04-28 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 57,800 |
| 2026-04-27 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 136,100 |
| 2026-04-24 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 171,400 |
| 2026-04-23 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 207,100 |
| 2026-04-22 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 601,600 |
| 2026-04-21 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 172,500 |
| 2026-04-20 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 66,000 |
| 2026-04-17 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 21,800 |
| 2026-04-16 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 18,700 |
| 2026-04-15 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 164,000 |
| 2026-04-14 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 154,200 |
| 2026-04-13 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 182,200 |
| 2026-04-10 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | 419,100 |
| 2026-04-09 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 147,900 |
| 2026-04-08 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 183,500 |
| 2026-04-07 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 54,500 |
| 2026-04-06 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 54,600 |
| 2026-04-02 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 36,500 |
| 2026-04-01 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 75,700 |
| 2026-03-31 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 6,400 |
| 2026-03-30 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 27,000 |
| 2026-03-27 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 23,500 |
| 2026-03-26 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 11,800 |
| 2026-03-25 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 58,500 |
| 2026-03-17 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 38,600 |
| 2026-03-16 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 49,300 |
| 2026-03-13 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 24,300 |
| 2026-03-12 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 8,500 |
| 2026-03-11 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 49,800 |
| 2026-03-10 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 136,000 |
| 2026-03-09 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 292,100 |
| 2026-03-06 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 58,700 |
| 2026-03-05 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 65,400 |
| 2026-03-04 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 219,400 |
| 2026-03-03 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 67,000 |
| 2026-03-02 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 196,800 |
| 2026-02-27 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 504,400 |
| 2026-02-26 | 228.00 | 230.00 | 218.00 | 222.00 | 222.00 | 2,818,600 |
| 2026-02-25 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1,077,300 |
| 2026-02-24 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 182,400 |
| 2026-02-23 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 221,300 |
| 2026-02-20 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 846,100 |
| 2026-02-19 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 61,600 |
| 2026-02-18 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 39,100 |
| 2026-02-13 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 30,500 |
| 2026-02-12 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 85,400 |
| 2026-02-11 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 223,600 |
| 2026-02-10 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 19,000 |
| 2026-02-09 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | 34,300 |
| 2026-02-06 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 54,700 |
| 2026-02-05 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 22,800 |
| 2026-02-04 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 208,300 |
| 2026-02-03 | 204.00 | 216.00 | 202.00 | 208.00 | 208.00 | 260,400 |
| 2026-02-02 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | 236,100 |
| 2026-01-30 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 86,900 |
| 2026-01-29 | 214.00 | 220.00 | 202.00 | 216.00 | 216.00 | 609,800 |
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.