Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 230.00 | 236.00 | 230.00 | 234.00 | 220.09 | 216,100 |
| 2024-10-30 | 230.00 | 230.00 | 228.00 | 228.00 | 214.45 | 51,700 |
| 2024-10-29 | 232.00 | 234.00 | 230.00 | 230.00 | 216.33 | 70,200 |
| 2024-10-28 | 234.00 | 234.00 | 230.00 | 232.00 | 218.21 | 41,200 |
| 2024-10-25 | 234.00 | 234.00 | 230.00 | 230.00 | 216.33 | 23,200 |
| 2024-10-24 | 234.00 | 234.00 | 232.00 | 232.00 | 218.21 | 138,400 |
| 2024-10-23 | 232.00 | 234.00 | 230.00 | 234.00 | 220.09 | 358,500 |
| 2024-10-22 | 236.00 | 238.00 | 232.00 | 232.00 | 218.21 | 311,800 |
| 2024-10-21 | 232.00 | 236.00 | 230.00 | 236.00 | 221.97 | 475,600 |
| 2024-10-18 | 230.00 | 232.00 | 228.00 | 232.00 | 218.21 | 71,700 |
| 2024-10-17 | 232.00 | 232.00 | 228.00 | 228.00 | 214.45 | 126,600 |
| 2024-10-16 | 228.00 | 232.00 | 228.00 | 232.00 | 218.21 | 53,100 |
| 2024-10-15 | 232.00 | 232.00 | 228.00 | 228.00 | 214.45 | 179,900 |
| 2024-10-14 | 230.00 | 232.00 | 228.00 | 230.00 | 216.33 | 337,900 |
| 2024-10-11 | 232.00 | 232.00 | 232.00 | 232.00 | 218.21 | 7,000 |
| 2024-10-10 | 230.00 | 232.00 | 230.00 | 232.00 | 218.21 | 1,600 |
| 2024-10-09 | 232.00 | 232.00 | 230.00 | 230.00 | 216.33 | 9,500 |
| 2024-10-08 | 232.00 | 232.00 | 228.00 | 232.00 | 218.21 | 12,900 |
| 2024-10-07 | 230.00 | 232.00 | 230.00 | 232.00 | 218.21 | 46,600 |
| 2024-10-04 | 232.00 | 232.00 | 228.00 | 232.00 | 218.21 | 57,800 |
| 2024-10-03 | 230.00 | 232.00 | 230.00 | 232.00 | 218.21 | 98,900 |
| 2024-10-02 | 230.00 | 234.00 | 230.00 | 230.00 | 216.33 | 94,600 |
| 2024-10-01 | 230.00 | 232.00 | 230.00 | 230.00 | 216.33 | 406,400 |
| 2024-09-30 | 230.00 | 234.00 | 230.00 | 232.00 | 218.21 | 117,700 |
| 2024-09-27 | 230.00 | 234.00 | 230.00 | 232.00 | 218.21 | 37,700 |
| 2024-09-26 | 232.00 | 232.00 | 230.00 | 230.00 | 216.33 | 716,700 |
| 2024-09-25 | 234.00 | 234.00 | 230.00 | 232.00 | 218.21 | 55,500 |
| 2024-09-24 | 232.00 | 234.00 | 232.00 | 234.00 | 220.09 | 77,600 |
| 2024-09-23 | 232.00 | 234.00 | 230.00 | 232.00 | 218.21 | 132,400 |
| 2024-09-20 | 234.00 | 234.00 | 230.00 | 230.00 | 216.33 | 222,300 |
| 2024-09-19 | 234.00 | 234.00 | 232.00 | 234.00 | 220.09 | 43,100 |
| 2024-09-18 | 234.00 | 234.00 | 232.00 | 232.00 | 218.21 | 230,600 |
| 2024-09-17 | 234.00 | 236.00 | 232.00 | 234.00 | 220.09 | 97,500 |
| 2024-09-13 | 232.00 | 234.00 | 230.00 | 234.00 | 220.09 | 18,700 |
| 2024-09-12 | 232.00 | 232.00 | 230.00 | 232.00 | 218.21 | 76,800 |
| 2024-09-11 | 232.00 | 232.00 | 230.00 | 232.00 | 218.21 | 233,300 |
| 2024-09-10 | 232.00 | 234.00 | 232.00 | 232.00 | 218.21 | 70,900 |
| 2024-09-09 | 236.00 | 236.00 | 230.00 | 234.00 | 220.09 | 25,400 |
| 2024-09-06 | 234.00 | 236.00 | 232.00 | 234.00 | 220.09 | 26,500 |
| 2024-09-05 | 232.00 | 234.00 | 232.00 | 232.00 | 218.21 | 45,100 |
| 2024-09-04 | 234.00 | 236.00 | 230.00 | 230.00 | 216.33 | 425,100 |
| 2024-09-03 | 232.00 | 234.00 | 232.00 | 234.00 | 220.09 | 8,900 |
| 2024-09-02 | 234.00 | 236.00 | 232.00 | 232.00 | 218.21 | 70,300 |
| 2024-08-30 | 232.00 | 234.00 | 232.00 | 234.00 | 220.09 | 73,200 |
| 2024-08-29 | 234.00 | 236.00 | 232.00 | 232.00 | 218.21 | 77,100 |
| 2024-08-28 | 234.00 | 236.00 | 234.00 | 234.00 | 220.09 | 26,400 |
| 2024-08-27 | 236.00 | 236.00 | 232.00 | 234.00 | 220.09 | 29,400 |
| 2024-08-26 | 232.00 | 236.00 | 232.00 | 236.00 | 221.97 | 19,100 |
| 2024-08-23 | 232.00 | 234.00 | 230.00 | 234.00 | 220.09 | 409,100 |
| 2024-08-22 | 234.00 | 234.00 | 230.00 | 232.00 | 218.21 | 445,800 |
| 2024-08-21 | 234.00 | 236.00 | 232.00 | 234.00 | 220.09 | 172,600 |
| 2024-08-20 | 234.00 | 236.00 | 234.00 | 234.00 | 220.09 | 108,200 |
| 2024-08-19 | 236.00 | 238.00 | 230.00 | 232.00 | 218.21 | 985,200 |
| 2024-08-16 | 236.00 | 240.00 | 236.00 | 236.00 | 221.97 | 241,400 |
| 2024-08-15 | 238.00 | 238.00 | 236.00 | 236.00 | 221.97 | 175,800 |
| 2024-08-14 | 238.00 | 240.00 | 236.00 | 238.00 | 223.85 | 81,500 |
| 2024-08-13 | 236.00 | 238.00 | 234.00 | 238.00 | 223.85 | 26,300 |
| 2024-08-12 | 236.00 | 238.00 | 234.00 | 234.00 | 220.09 | 28,500 |
| 2024-08-09 | 236.00 | 238.00 | 236.00 | 236.00 | 221.97 | 25,700 |
| 2024-08-08 | 234.00 | 236.00 | 232.00 | 234.00 | 220.09 | 61,200 |
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.