Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 230.00 | 230.00 | 228.00 | 230.00 | 223.12 | 14,900 |
| 2025-08-12 | 232.00 | 232.00 | 228.00 | 228.00 | 221.18 | 85,200 |
| 2025-08-11 | 232.00 | 232.00 | 228.00 | 230.00 | 223.12 | 117,800 |
| 2025-08-08 | 232.00 | 232.00 | 228.00 | 232.00 | 225.06 | 164,700 |
| 2025-08-07 | 226.00 | 232.00 | 226.00 | 230.00 | 223.12 | 131,500 |
| 2025-08-06 | 226.00 | 230.00 | 226.00 | 226.00 | 219.24 | 7,700 |
| 2025-08-05 | 228.00 | 228.00 | 226.00 | 228.00 | 221.18 | 108,800 |
| 2025-08-04 | 228.00 | 230.00 | 226.00 | 226.00 | 219.24 | 74,200 |
| 2025-08-01 | 228.00 | 230.00 | 228.00 | 228.00 | 221.18 | 117,100 |
| 2025-07-31 | 236.00 | 236.00 | 228.00 | 230.00 | 223.12 | 216,400 |
| 2025-07-30 | 232.00 | 232.00 | 228.00 | 232.00 | 225.06 | 403,700 |
| 2025-07-29 | 234.00 | 236.00 | 232.00 | 232.00 | 225.06 | 56,400 |
| 2025-07-28 | 238.00 | 238.00 | 232.00 | 234.00 | 227.00 | 195,100 |
| 2025-07-25 | 238.00 | 238.00 | 234.00 | 238.00 | 230.88 | 90,600 |
| 2025-07-24 | 240.00 | 240.00 | 234.00 | 238.00 | 230.88 | 203,700 |
| 2025-07-23 | 234.00 | 240.00 | 232.00 | 238.00 | 230.88 | 12,600 |
| 2025-07-22 | 238.00 | 240.00 | 228.00 | 236.00 | 228.94 | 61,300 |
| 2025-07-21 | 224.00 | 238.00 | 220.00 | 238.00 | 230.88 | 270,000 |
| 2025-07-18 | 230.00 | 234.00 | 222.00 | 224.00 | 217.30 | 119,500 |
| 2025-07-17 | 240.00 | 240.00 | 230.00 | 230.00 | 223.12 | 61,000 |
| 2025-07-16 | 234.00 | 240.00 | 228.00 | 238.00 | 230.88 | 273,000 |
| 2025-07-15 | 230.00 | 232.00 | 228.00 | 232.00 | 225.06 | 34,400 |
| 2025-07-14 | 226.00 | 232.00 | 226.00 | 230.00 | 223.12 | 63,500 |
| 2025-07-11 | 230.00 | 232.00 | 226.00 | 226.00 | 219.24 | 98,300 |
| 2025-07-10 | 226.00 | 226.00 | 224.00 | 224.00 | 217.30 | 13,300 |
| 2025-07-09 | 228.00 | 230.00 | 224.00 | 226.00 | 219.24 | 113,200 |
| 2025-07-08 | 228.00 | 230.00 | 224.00 | 230.00 | 223.12 | 198,000 |
| 2025-07-07 | 222.00 | 228.00 | 220.00 | 228.00 | 221.18 | 442,600 |
| 2025-07-04 | 228.00 | 228.00 | 224.00 | 226.00 | 219.24 | 2,500 |
| 2025-07-03 | 224.00 | 226.00 | 222.00 | 222.00 | 215.36 | 22,600 |
| 2025-07-02 | 220.00 | 226.00 | 220.00 | 224.00 | 217.30 | 76,800 |
| 2025-07-01 | 224.00 | 230.00 | 224.00 | 226.00 | 219.24 | 122,000 |
| 2025-06-30 | 228.00 | 230.00 | 220.00 | 230.00 | 223.12 | 49,700 |
| 2025-06-26 | 224.00 | 226.00 | 224.00 | 226.00 | 219.24 | 68,500 |
| 2025-06-25 | 224.00 | 224.00 | 220.00 | 220.00 | 213.42 | 3,500 |
| 2025-06-24 | 228.00 | 228.00 | 216.00 | 224.00 | 217.30 | 57,800 |
| 2025-06-23 | 218.00 | 220.00 | 218.00 | 218.00 | 211.48 | 36,400 |
| 2025-06-20 | 220.00 | 228.00 | 218.00 | 218.00 | 211.48 | 261,000 |
| 2025-06-19 | 222.00 | 230.00 | 220.00 | 220.00 | 213.42 | 247,200 |
| 2025-06-18 | 238.00 | 238.00 | 212.00 | 220.00 | 211.48 | 229,800 |
| 2025-06-17 | 238.00 | 238.00 | 238.00 | 238.00 | 228.78 | 43,400 |
| 2025-06-16 | 240.00 | 244.00 | 238.00 | 238.00 | 228.78 | 25,100 |
| 2025-06-13 | 242.00 | 242.00 | 238.00 | 240.00 | 230.70 | 17,800 |
| 2025-06-12 | 236.00 | 244.00 | 236.00 | 242.00 | 232.63 | 338,300 |
| 2025-06-11 | 236.00 | 244.00 | 234.00 | 236.00 | 226.86 | 804,000 |
| 2025-06-10 | 236.00 | 238.00 | 232.00 | 236.00 | 226.86 | 134,000 |
| 2025-06-05 | 236.00 | 238.00 | 236.00 | 236.00 | 226.86 | 262,800 |
| 2025-06-04 | 240.00 | 240.00 | 234.00 | 238.00 | 228.78 | 480,800 |
| 2025-06-03 | 232.00 | 240.00 | 232.00 | 238.00 | 228.78 | 484,600 |
| 2025-06-02 | 236.00 | 238.00 | 228.00 | 232.00 | 223.01 | 105,400 |
| 2025-05-28 | 234.00 | 238.00 | 234.00 | 236.00 | 226.86 | 134,700 |
| 2025-05-27 | 236.00 | 240.00 | 236.00 | 236.00 | 226.86 | 574,600 |
| 2025-05-26 | 234.00 | 238.00 | 232.00 | 236.00 | 226.86 | 868,400 |
| 2025-05-23 | 232.00 | 236.00 | 230.00 | 234.00 | 224.94 | 507,000 |
| 2025-05-22 | 228.00 | 236.00 | 220.00 | 230.00 | 221.09 | 1,227,600 |
| 2025-05-21 | 218.00 | 228.00 | 216.00 | 224.00 | 215.32 | 538,000 |
| 2025-05-20 | 220.00 | 222.00 | 212.00 | 218.00 | 209.56 | 558,400 |
| 2025-05-19 | 210.00 | 220.00 | 206.00 | 218.00 | 209.56 | 693,500 |
| 2025-05-16 | 208.00 | 210.00 | 208.00 | 208.00 | 199.94 | 131,400 |
| 2025-05-15 | 204.00 | 208.00 | 204.00 | 208.00 | 199.94 | 300,100 |
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.