Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 212.00 | 212.00 | 200.00 | 204.00 | 196.10 | 737,000 |
| 2025-05-09 | 212.00 | 214.00 | 210.00 | 210.00 | 201.87 | 191,000 |
| 2025-05-08 | 210.00 | 214.00 | 208.00 | 212.00 | 203.79 | 155,200 |
| 2025-05-07 | 208.00 | 212.00 | 202.00 | 210.00 | 201.87 | 548,100 |
| 2025-05-06 | 200.00 | 204.00 | 199.00 | 204.00 | 196.10 | 219,200 |
| 2025-05-05 | 200.00 | 202.00 | 199.00 | 200.00 | 192.25 | 70,200 |
| 2025-05-02 | 200.00 | 200.00 | 199.00 | 200.00 | 192.25 | 6,400 |
| 2025-04-30 | 202.00 | 202.00 | 199.00 | 200.00 | 192.25 | 19,400 |
| 2025-04-29 | 200.00 | 202.00 | 200.00 | 202.00 | 194.18 | 4,000 |
| 2025-04-28 | 198.00 | 200.00 | 198.00 | 200.00 | 192.25 | 32,700 |
| 2025-04-25 | 198.00 | 198.00 | 197.00 | 198.00 | 190.33 | 10,900 |
| 2025-04-24 | 195.00 | 198.00 | 195.00 | 196.00 | 188.41 | 22,600 |
| 2025-04-23 | 192.00 | 194.00 | 192.00 | 194.00 | 186.49 | 40,700 |
| 2025-04-22 | 192.00 | 195.00 | 190.00 | 190.00 | 182.64 | 202,500 |
| 2025-04-21 | 193.00 | 193.00 | 190.00 | 191.00 | 183.60 | 58,600 |
| 2025-04-17 | 197.00 | 197.00 | 192.00 | 193.00 | 185.52 | 9,400 |
| 2025-04-16 | 196.00 | 197.00 | 193.00 | 194.00 | 186.49 | 5,600 |
| 2025-04-15 | 194.00 | 195.00 | 188.00 | 194.00 | 186.49 | 53,400 |
| 2025-04-14 | 190.00 | 196.00 | 186.00 | 194.00 | 186.49 | 43,300 |
| 2025-04-11 | 187.00 | 194.00 | 187.00 | 190.00 | 182.64 | 11,200 |
| 2025-04-10 | 190.00 | 190.00 | 189.00 | 190.00 | 182.64 | 15,600 |
| 2025-04-09 | 188.00 | 188.00 | 186.00 | 188.00 | 180.72 | 7,800 |
| 2025-04-08 | 195.00 | 195.00 | 170.00 | 188.00 | 180.72 | 168,000 |
| 2025-03-27 | 190.00 | 200.00 | 190.00 | 198.00 | 190.33 | 44,200 |
| 2025-03-26 | 187.00 | 190.00 | 187.00 | 190.00 | 182.64 | 13,600 |
| 2025-03-25 | 188.00 | 190.00 | 167.00 | 187.00 | 179.76 | 123,600 |
| 2025-03-24 | 194.00 | 194.00 | 169.00 | 184.00 | 176.87 | 755,400 |
| 2025-03-21 | 192.00 | 199.00 | 191.00 | 194.00 | 186.49 | 18,400 |
| 2025-03-20 | 198.00 | 198.00 | 188.00 | 191.00 | 183.60 | 391,700 |
| 2025-03-19 | 200.00 | 200.00 | 192.00 | 195.00 | 187.45 | 77,000 |
| 2025-03-18 | 200.00 | 200.00 | 197.00 | 198.00 | 190.33 | 7,800 |
| 2025-03-17 | 200.00 | 200.00 | 199.00 | 200.00 | 192.25 | 3,300 |
| 2025-03-14 | 198.00 | 206.00 | 197.00 | 197.00 | 189.37 | 22,600 |
| 2025-03-13 | 200.00 | 200.00 | 198.00 | 199.00 | 191.29 | 68,400 |
| 2025-03-12 | 199.00 | 200.00 | 199.00 | 200.00 | 192.25 | 19,800 |
| 2025-03-11 | 200.00 | 200.00 | 198.00 | 199.00 | 191.29 | 56,600 |
| 2025-03-10 | 200.00 | 204.00 | 200.00 | 200.00 | 192.25 | 101,900 |
| 2025-03-07 | 202.00 | 206.00 | 200.00 | 200.00 | 192.25 | 47,700 |
| 2025-03-06 | 202.00 | 202.00 | 200.00 | 202.00 | 194.18 | 15,900 |
| 2025-03-05 | 200.00 | 202.00 | 199.00 | 202.00 | 194.18 | 30,300 |
| 2025-03-04 | 200.00 | 200.00 | 198.00 | 198.00 | 190.33 | 6,000 |
| 2025-03-03 | 196.00 | 200.00 | 196.00 | 200.00 | 192.25 | 18,300 |
| 2025-02-28 | 200.00 | 200.00 | 196.00 | 200.00 | 192.25 | 38,600 |
| 2025-02-27 | 202.00 | 202.00 | 200.00 | 200.00 | 192.25 | 15,800 |
| 2025-02-26 | 202.00 | 204.00 | 200.00 | 204.00 | 196.10 | 19,500 |
| 2025-02-25 | 204.00 | 204.00 | 204.00 | 204.00 | 196.10 | 6,400 |
| 2025-02-24 | 204.00 | 206.00 | 200.00 | 204.00 | 196.10 | 60,700 |
| 2025-02-21 | 206.00 | 206.00 | 204.00 | 206.00 | 198.02 | 1,700 |
| 2025-02-20 | 206.00 | 206.00 | 204.00 | 206.00 | 198.02 | 6,500 |
| 2025-02-19 | 204.00 | 206.00 | 204.00 | 204.00 | 196.10 | 13,000 |
| 2025-02-18 | 206.00 | 208.00 | 204.00 | 204.00 | 196.10 | 26,000 |
| 2025-02-17 | 206.00 | 210.00 | 204.00 | 206.00 | 198.02 | 15,100 |
| 2025-02-14 | 208.00 | 208.00 | 202.00 | 206.00 | 198.02 | 18,600 |
| 2025-02-13 | 208.00 | 208.00 | 204.00 | 206.00 | 198.02 | 19,600 |
| 2025-02-12 | 204.00 | 210.00 | 204.00 | 208.00 | 199.94 | 1,100 |
| 2025-02-11 | 208.00 | 210.00 | 206.00 | 206.00 | 198.02 | 6,600 |
| 2025-02-10 | 210.00 | 210.00 | 208.00 | 210.00 | 201.87 | 39,300 |
| 2025-02-07 | 212.00 | 212.00 | 210.00 | 212.00 | 203.79 | 1,400 |
| 2025-02-06 | 212.00 | 212.00 | 210.00 | 212.00 | 203.79 | 8,600 |
| 2025-02-05 | 212.00 | 212.00 | 210.00 | 212.00 | 203.79 | 2,500 |
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.