Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 214.00 | 214.00 | 212.00 | 212.00 | 203.79 | 4,000 |
| 2025-02-03 | 212.00 | 214.00 | 210.00 | 212.00 | 203.79 | 60,600 |
| 2025-01-31 | 206.00 | 210.00 | 206.00 | 210.00 | 201.87 | 32,200 |
| 2025-01-30 | 210.00 | 210.00 | 206.00 | 206.00 | 198.02 | 46,300 |
| 2025-01-24 | 210.00 | 210.00 | 202.00 | 208.00 | 199.94 | 199,600 |
| 2025-01-23 | 216.00 | 216.00 | 208.00 | 210.00 | 201.87 | 189,400 |
| 2025-01-22 | 214.00 | 214.00 | 210.00 | 214.00 | 205.71 | 186,300 |
| 2025-01-21 | 218.00 | 218.00 | 214.00 | 214.00 | 205.71 | 57,600 |
| 2025-01-20 | 218.00 | 220.00 | 214.00 | 218.00 | 209.56 | 14,600 |
| 2025-01-17 | 226.00 | 226.00 | 214.00 | 218.00 | 209.56 | 285,100 |
| 2025-01-16 | 224.00 | 226.00 | 208.00 | 214.00 | 205.71 | 322,800 |
| 2025-01-15 | 226.00 | 226.00 | 224.00 | 224.00 | 215.32 | 164,900 |
| 2025-01-14 | 224.00 | 226.00 | 222.00 | 222.00 | 213.40 | 30,500 |
| 2025-01-13 | 220.00 | 224.00 | 218.00 | 222.00 | 213.40 | 17,800 |
| 2025-01-10 | 224.00 | 224.00 | 218.00 | 220.00 | 211.48 | 20,000 |
| 2025-01-09 | 220.00 | 224.00 | 218.00 | 220.00 | 211.48 | 27,200 |
| 2025-01-08 | 224.00 | 224.00 | 220.00 | 220.00 | 211.48 | 9,200 |
| 2025-01-07 | 220.00 | 226.00 | 220.00 | 224.00 | 215.32 | 18,500 |
| 2025-01-06 | 222.00 | 222.00 | 218.00 | 220.00 | 211.48 | 44,800 |
| 2025-01-03 | 222.00 | 224.00 | 222.00 | 222.00 | 213.40 | 10,400 |
| 2025-01-02 | 226.00 | 226.00 | 220.00 | 222.00 | 213.40 | 77,600 |
| 2024-12-30 | 222.00 | 228.00 | 222.00 | 226.00 | 217.25 | 8,000 |
| 2024-12-27 | 224.00 | 224.00 | 222.00 | 222.00 | 213.40 | 7,600 |
| 2024-12-24 | 224.00 | 226.00 | 220.00 | 220.00 | 211.48 | 3,400 |
| 2024-12-23 | 220.00 | 224.00 | 218.00 | 220.00 | 211.48 | 25,600 |
| 2024-12-20 | 220.00 | 224.00 | 220.00 | 222.00 | 213.40 | 56,200 |
| 2024-12-19 | 220.00 | 226.00 | 220.00 | 220.00 | 211.48 | 66,100 |
| 2024-12-18 | 224.00 | 224.00 | 220.00 | 220.00 | 211.48 | 23,200 |
| 2024-12-17 | 222.00 | 226.00 | 222.00 | 224.00 | 215.32 | 20,700 |
| 2024-12-16 | 226.00 | 226.00 | 222.00 | 224.00 | 215.32 | 3,600 |
| 2024-12-13 | 226.00 | 226.00 | 224.00 | 224.00 | 215.32 | 27,500 |
| 2024-12-12 | 222.00 | 226.00 | 222.00 | 226.00 | 217.25 | 41,900 |
| 2024-12-11 | 228.00 | 228.00 | 222.00 | 228.00 | 219.17 | 189,000 |
| 2024-12-10 | 226.00 | 228.00 | 224.00 | 228.00 | 219.17 | 11,300 |
| 2024-12-09 | 224.00 | 236.00 | 224.00 | 226.00 | 217.25 | 226,200 |
| 2024-12-06 | 228.00 | 228.00 | 222.00 | 224.00 | 215.32 | 68,800 |
| 2024-12-05 | 230.00 | 244.00 | 218.00 | 224.00 | 215.32 | 4,659,800 |
| 2024-12-04 | 230.00 | 240.00 | 224.00 | 226.00 | 217.25 | 2,866,000 |
| 2024-12-03 | 232.00 | 234.00 | 228.00 | 228.00 | 219.17 | 57,500 |
| 2024-12-02 | 234.00 | 234.00 | 224.00 | 232.00 | 223.01 | 189,300 |
| 2024-11-29 | 232.00 | 234.00 | 230.00 | 234.00 | 224.94 | 104,300 |
| 2024-11-28 | 226.00 | 232.00 | 226.00 | 232.00 | 223.01 | 234,800 |
| 2024-11-26 | 224.00 | 226.00 | 222.00 | 226.00 | 217.25 | 70,800 |
| 2024-11-25 | 226.00 | 226.00 | 224.00 | 226.00 | 217.25 | 11,300 |
| 2024-11-22 | 224.00 | 226.00 | 224.00 | 226.00 | 217.25 | 70,000 |
| 2024-11-21 | 226.00 | 226.00 | 224.00 | 224.00 | 215.32 | 25,800 |
| 2024-11-20 | 224.00 | 228.00 | 224.00 | 224.00 | 215.32 | 66,600 |
| 2024-11-19 | 224.00 | 226.00 | 224.00 | 224.00 | 215.32 | 4,000 |
| 2024-11-18 | 226.00 | 230.00 | 224.00 | 224.00 | 215.32 | 104,700 |
| 2024-11-15 | 228.00 | 228.00 | 224.00 | 224.00 | 215.32 | 18,300 |
| 2024-11-14 | 228.00 | 230.00 | 222.00 | 228.00 | 219.17 | 74,200 |
| 2024-11-13 | 228.00 | 232.00 | 228.00 | 230.00 | 221.09 | 54,500 |
| 2024-11-12 | 230.00 | 234.00 | 226.00 | 232.00 | 218.21 | 121,500 |
| 2024-11-11 | 230.00 | 232.00 | 228.00 | 232.00 | 218.21 | 69,100 |
| 2024-11-08 | 228.00 | 234.00 | 226.00 | 230.00 | 216.33 | 102,400 |
| 2024-11-07 | 228.00 | 230.00 | 226.00 | 228.00 | 214.45 | 62,600 |
| 2024-11-06 | 232.00 | 232.00 | 228.00 | 228.00 | 214.45 | 190,000 |
| 2024-11-05 | 230.00 | 230.00 | 228.00 | 228.00 | 214.45 | 64,200 |
| 2024-11-04 | 232.00 | 232.00 | 228.00 | 228.00 | 214.45 | 130,600 |
| 2024-11-01 | 234.00 | 234.00 | 230.00 | 234.00 | 220.09 | 316,200 |
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.