Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | 711,200 |
| 2026-01-27 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 86,300 |
| 2026-01-26 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 193,700 |
| 2026-01-23 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 98,100 |
| 2026-01-22 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 236,200 |
| 2026-01-21 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 181,300 |
| 2026-01-20 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 89,600 |
| 2026-01-19 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 268,800 |
| 2026-01-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-01-15 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 186,400 |
| 2026-01-14 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 286,400 |
| 2026-01-13 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 309,100 |
| 2026-01-12 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 183,400 |
| 2026-01-09 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 221,500 |
| 2026-01-08 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 154,700 |
| 2026-01-07 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 297,900 |
| 2026-01-06 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 884,700 |
| 2026-01-05 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 479,600 |
| 2026-01-02 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 424,600 |
| 2026-01-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-12-31 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-12-30 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 327,300 |
| 2025-12-29 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 287,500 |
| 2025-12-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-24 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 219,100 |
| 2025-12-23 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 226,100 |
| 2025-12-22 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 186,900 |
| 2025-12-19 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 760,500 |
| 2025-12-18 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 678,300 |
| 2025-12-17 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 94,200 |
| 2025-12-16 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 69,200 |
| 2025-12-15 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 118,600 |
| 2025-12-12 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 126,300 |
| 2025-12-11 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 306,200 |
| 2025-12-10 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 58,300 |
| 2025-12-09 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 39,000 |
| 2025-12-08 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 171,700 |
| 2025-12-05 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 352,900 |
| 2025-12-04 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 289,600 |
| 2025-12-03 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 280,000 |
| 2025-12-02 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 203,600 |
| 2025-12-01 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 88,900 |
| 2025-11-28 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 77,700 |
| 2025-11-27 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 108,000 |
| 2025-11-26 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 181,600 |
| 2025-11-25 | 224.00 | 226.00 | 216.00 | 224.00 | 224.00 | 847,100 |
| 2025-11-24 | 224.00 | 232.00 | 220.00 | 224.00 | 224.00 | 662,200 |
| 2025-11-21 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 969,400 |
| 2025-11-20 | 234.00 | 238.00 | 230.00 | 234.00 | 227.00 | 2,318,300 |
| 2025-11-19 | 230.00 | 234.00 | 228.00 | 234.00 | 227.00 | 839,500 |
| 2025-11-18 | 230.00 | 230.00 | 226.00 | 230.00 | 223.12 | 679,100 |
| 2025-11-17 | 228.00 | 230.00 | 226.00 | 230.00 | 223.12 | 152,500 |
| 2025-11-14 | 234.00 | 234.00 | 226.00 | 228.00 | 221.18 | 705,000 |
| 2025-11-13 | 236.00 | 238.00 | 230.00 | 234.00 | 227.00 | 1,481,800 |
| 2025-11-12 | 222.00 | 240.00 | 216.00 | 234.00 | 227.00 | 4,869,200 |
| 2025-11-11 | 212.00 | 226.00 | 212.00 | 222.00 | 215.36 | 1,248,300 |
| 2025-11-10 | 228.00 | 228.00 | 218.00 | 222.00 | 215.36 | 649,500 |
| 2025-11-07 | 224.00 | 224.00 | 214.00 | 222.00 | 215.36 | 1,362,300 |
| 2025-11-06 | 224.00 | 226.00 | 218.00 | 222.00 | 215.36 | 862,300 |
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.