Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 224.00 | 228.00 | 220.00 | 224.00 | 217.30 | 1,042,900 |
| 2025-11-04 | 228.00 | 228.00 | 220.00 | 224.00 | 217.30 | 501,600 |
| 2025-11-03 | 230.00 | 236.00 | 224.00 | 224.00 | 217.30 | 1,186,400 |
| 2025-10-31 | 224.00 | 268.00 | 224.00 | 230.00 | 223.12 | 18,512,000 |
| 2025-10-30 | 214.00 | 218.00 | 214.00 | 218.00 | 211.48 | 420,900 |
| 2025-10-29 | 218.00 | 218.00 | 212.00 | 212.00 | 205.66 | 120,400 |
| 2025-10-28 | 210.00 | 220.00 | 210.00 | 218.00 | 211.48 | 323,400 |
| 2025-10-27 | 214.00 | 214.00 | 210.00 | 210.00 | 203.72 | 34,800 |
| 2025-10-24 | 214.00 | 214.00 | 212.00 | 214.00 | 207.60 | 5,900 |
| 2025-10-23 | 208.00 | 214.00 | 208.00 | 214.00 | 207.60 | 131,900 |
| 2025-10-22 | 210.00 | 210.00 | 206.00 | 210.00 | 203.72 | 34,400 |
| 2025-10-21 | 210.00 | 210.00 | 208.00 | 210.00 | 203.72 | 31,400 |
| 2025-10-20 | 208.00 | 212.00 | 208.00 | 210.00 | 203.72 | 127,100 |
| 2025-10-17 | 208.00 | 208.00 | 202.00 | 208.00 | 201.78 | 27,200 |
| 2025-10-16 | 206.00 | 208.00 | 202.00 | 208.00 | 201.78 | 34,800 |
| 2025-10-15 | 212.00 | 212.00 | 204.00 | 206.00 | 199.84 | 154,900 |
| 2025-10-14 | 214.00 | 214.00 | 210.00 | 212.00 | 205.66 | 51,900 |
| 2025-10-13 | 208.00 | 214.00 | 208.00 | 214.00 | 207.60 | 109,900 |
| 2025-10-10 | 210.00 | 212.00 | 208.00 | 212.00 | 205.66 | 252,700 |
| 2025-10-09 | 210.00 | 210.00 | 206.00 | 210.00 | 203.72 | 30,000 |
| 2025-10-08 | 212.00 | 212.00 | 208.00 | 210.00 | 203.72 | 73,100 |
| 2025-10-07 | 210.00 | 212.00 | 210.00 | 212.00 | 205.66 | 138,000 |
| 2025-10-06 | 210.00 | 210.00 | 208.00 | 210.00 | 203.72 | 79,800 |
| 2025-10-03 | 212.00 | 214.00 | 210.00 | 210.00 | 203.72 | 210,100 |
| 2025-10-02 | 212.00 | 214.00 | 210.00 | 210.00 | 203.72 | 82,700 |
| 2025-10-01 | 220.00 | 220.00 | 210.00 | 212.00 | 205.66 | 974,300 |
| 2025-09-30 | 216.00 | 220.00 | 216.00 | 220.00 | 213.42 | 14,400 |
| 2025-09-29 | 220.00 | 220.00 | 212.00 | 216.00 | 209.54 | 13,300 |
| 2025-09-26 | 218.00 | 220.00 | 212.00 | 220.00 | 213.42 | 45,600 |
| 2025-09-25 | 218.00 | 218.00 | 216.00 | 216.00 | 209.54 | 30,900 |
| 2025-09-24 | 220.00 | 222.00 | 214.00 | 218.00 | 211.48 | 145,300 |
| 2025-09-23 | 222.00 | 222.00 | 220.00 | 222.00 | 215.36 | 30,700 |
| 2025-09-22 | 218.00 | 224.00 | 218.00 | 222.00 | 215.36 | 280,400 |
| 2025-09-19 | 216.00 | 218.00 | 214.00 | 216.00 | 209.54 | 2,300 |
| 2025-09-18 | 214.00 | 218.00 | 214.00 | 214.00 | 207.60 | 147,100 |
| 2025-09-17 | 214.00 | 218.00 | 212.00 | 214.00 | 207.60 | 75,300 |
| 2025-09-16 | 214.00 | 216.00 | 212.00 | 214.00 | 207.60 | 40,100 |
| 2025-09-15 | 216.00 | 216.00 | 206.00 | 214.00 | 207.60 | 320,300 |
| 2025-09-12 | 216.00 | 218.00 | 216.00 | 218.00 | 211.48 | 2,900 |
| 2025-09-11 | 216.00 | 222.00 | 214.00 | 216.00 | 209.54 | 45,300 |
| 2025-09-10 | 214.00 | 216.00 | 214.00 | 214.00 | 207.60 | 12,100 |
| 2025-09-09 | 220.00 | 220.00 | 200.00 | 214.00 | 207.60 | 118,400 |
| 2025-09-08 | 218.00 | 222.00 | 216.00 | 220.00 | 213.42 | 30,100 |
| 2025-09-05 | 220.00 | 220.00 | 220.00 | 220.00 | 213.42 | 0 |
| 2025-09-04 | 218.00 | 222.00 | 218.00 | 220.00 | 213.42 | 19,200 |
| 2025-09-03 | 218.00 | 220.00 | 218.00 | 220.00 | 213.42 | 95,200 |
| 2025-09-02 | 218.00 | 220.00 | 210.00 | 214.00 | 207.60 | 107,100 |
| 2025-09-01 | 220.00 | 220.00 | 216.00 | 218.00 | 211.48 | 143,700 |
| 2025-08-29 | 220.00 | 224.00 | 220.00 | 224.00 | 217.30 | 13,200 |
| 2025-08-28 | 220.00 | 226.00 | 220.00 | 224.00 | 217.30 | 35,900 |
| 2025-08-27 | 222.00 | 224.00 | 220.00 | 222.00 | 215.36 | 8,000 |
| 2025-08-26 | 222.00 | 226.00 | 220.00 | 222.00 | 215.36 | 88,400 |
| 2025-08-25 | 222.00 | 226.00 | 220.00 | 222.00 | 215.36 | 190,400 |
| 2025-08-22 | 222.00 | 224.00 | 220.00 | 222.00 | 215.36 | 19,800 |
| 2025-08-21 | 224.00 | 224.00 | 220.00 | 220.00 | 213.42 | 78,300 |
| 2025-08-20 | 218.00 | 224.00 | 218.00 | 224.00 | 217.30 | 59,300 |
| 2025-08-19 | 220.00 | 222.00 | 218.00 | 218.00 | 211.48 | 88,000 |
| 2025-08-18 | 220.00 | 220.00 | 220.00 | 220.00 | 213.42 | 0 |
| 2025-08-15 | 228.00 | 228.00 | 220.00 | 220.00 | 213.42 | 537,000 |
| 2025-08-14 | 230.00 | 232.00 | 226.00 | 228.00 | 221.18 | 50,700 |
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.