PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 6,887,400 |
| 2024-08-07 | 700.00 | 720.00 | 690.00 | 700.00 | 700.00 | 12,160,700 |
| 2024-08-06 | 710.00 | 725.00 | 680.00 | 695.00 | 695.00 | 15,097,000 |
| 2024-08-05 | 715.00 | 755.00 | 700.00 | 705.00 | 705.00 | 29,748,000 |
| 2024-08-02 | 740.00 | 745.00 | 700.00 | 720.00 | 720.00 | 18,968,200 |
| 2024-08-01 | 765.00 | 770.00 | 715.00 | 740.00 | 740.00 | 16,804,400 |
| 2024-07-31 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | 6,734,700 |
| 2024-07-30 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 19,395,000 |
| 2024-07-29 | 755.00 | 785.00 | 755.00 | 775.00 | 775.00 | 14,472,800 |
| 2024-07-26 | 775.00 | 780.00 | 750.00 | 750.00 | 750.00 | 18,331,000 |
| 2024-07-25 | 795.00 | 810.00 | 690.00 | 775.00 | 775.00 | 72,554,800 |
| 2024-07-24 | 745.00 | 805.00 | 740.00 | 785.00 | 785.00 | 39,393,300 |
| 2024-07-23 | 725.00 | 770.00 | 725.00 | 750.00 | 750.00 | 43,305,600 |
| 2024-07-22 | 670.00 | 725.00 | 670.00 | 725.00 | 725.00 | 45,858,400 |
| 2024-07-19 | 655.00 | 685.00 | 650.00 | 675.00 | 675.00 | 31,777,800 |
| 2024-07-18 | 640.00 | 660.00 | 630.00 | 655.00 | 655.00 | 24,286,000 |
| 2024-07-17 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 16,717,000 |
| 2024-07-16 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 18,659,000 |
| 2024-07-15 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 17,452,900 |
| 2024-07-12 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 16,829,500 |
| 2024-07-11 | 630.00 | 645.00 | 630.00 | 630.00 | 630.00 | 20,907,100 |
| 2024-07-10 | 625.00 | 640.00 | 615.00 | 635.00 | 635.00 | 21,609,500 |
| 2024-07-09 | 610.00 | 625.00 | 605.00 | 625.00 | 625.00 | 17,792,900 |
| 2024-07-08 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 26,939,400 |
| 2024-07-05 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 31,986,200 |
| 2024-07-04 | 590.00 | 605.00 | 580.00 | 595.00 | 595.00 | 33,631,000 |
| 2024-07-03 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 17,788,800 |
| 2024-07-02 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 20,244,100 |
| 2024-07-01 | 575.00 | 585.00 | 570.00 | 570.00 | 559.36 | 29,914,800 |
| 2024-06-28 | 575.00 | 585.00 | 565.00 | 575.00 | 564.27 | 15,393,400 |
| 2024-06-27 | 565.00 | 580.00 | 555.00 | 575.00 | 564.27 | 18,915,400 |
| 2024-06-26 | 510.00 | 580.00 | 510.00 | 565.00 | 554.45 | 27,954,400 |
| 2024-06-25 | 520.00 | 575.00 | 496.00 | 555.00 | 544.64 | 26,083,400 |
| 2024-06-24 | 500.00 | 520.00 | 480.00 | 515.00 | 505.39 | 11,932,800 |
| 2024-06-21 | 478.00 | 498.00 | 472.00 | 494.00 | 484.78 | 8,397,200 |
| 2024-06-20 | 470.00 | 480.00 | 470.00 | 474.00 | 465.15 | 5,931,800 |
| 2024-06-19 | 500.00 | 510.00 | 468.00 | 470.00 | 461.23 | 18,440,200 |
| 2024-06-14 | 510.00 | 530.00 | 500.00 | 500.00 | 490.67 | 8,325,800 |
| 2024-06-13 | 515.00 | 535.00 | 510.00 | 510.00 | 500.48 | 2,949,800 |
| 2024-06-12 | 505.00 | 535.00 | 500.00 | 510.00 | 500.48 | 6,251,300 |
| 2024-06-11 | 535.00 | 545.00 | 510.00 | 510.00 | 500.48 | 8,688,100 |
| 2024-06-10 | 545.00 | 545.00 | 515.00 | 535.00 | 525.01 | 9,227,100 |
| 2024-06-07 | 550.00 | 570.00 | 540.00 | 540.00 | 529.92 | 7,485,000 |
| 2024-06-06 | 540.00 | 560.00 | 540.00 | 550.00 | 539.73 | 13,004,100 |
| 2024-06-05 | 560.00 | 565.00 | 500.00 | 540.00 | 529.92 | 23,432,600 |
| 2024-06-04 | 575.00 | 580.00 | 550.00 | 555.00 | 544.64 | 15,567,500 |
| 2024-06-03 | 555.00 | 595.00 | 550.00 | 575.00 | 564.27 | 27,506,700 |
| 2024-05-31 | 545.00 | 565.00 | 545.00 | 555.00 | 544.64 | 7,679,000 |
| 2024-05-30 | 550.00 | 565.00 | 535.00 | 550.00 | 539.73 | 7,568,700 |
| 2024-05-29 | 570.00 | 570.00 | 545.00 | 550.00 | 539.73 | 10,996,300 |
| 2024-05-28 | 560.00 | 575.00 | 555.00 | 570.00 | 559.36 | 9,479,900 |
| 2024-05-27 | 555.00 | 575.00 | 535.00 | 555.00 | 544.64 | 11,187,500 |
| 2024-05-22 | 540.00 | 570.00 | 535.00 | 550.00 | 539.73 | 13,537,200 |
| 2024-05-21 | 560.00 | 560.00 | 520.00 | 535.00 | 525.01 | 28,916,600 |
| 2024-05-20 | 580.00 | 580.00 | 555.00 | 560.00 | 549.55 | 17,143,700 |
| 2024-05-17 | 585.00 | 585.00 | 560.00 | 575.00 | 564.27 | 15,620,800 |
| 2024-05-16 | 565.00 | 585.00 | 560.00 | 575.00 | 564.27 | 27,367,700 |
| 2024-05-15 | 555.00 | 570.00 | 555.00 | 565.00 | 554.45 | 14,324,200 |
| 2024-05-14 | 550.00 | 560.00 | 540.00 | 555.00 | 544.64 | 16,010,100 |
| 2024-05-13 | 540.00 | 570.00 | 535.00 | 550.00 | 539.73 | 24,582,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 10.6400 IDR |
| 2023-12-11 | 10.6400 IDR |
| 2023-06-19 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.