PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 555.00 | 560.00 | 540.00 | 540.00 | 529.92 | 28,192,600 |
| 2024-05-07 | 525.00 | 565.00 | 510.00 | 555.00 | 544.64 | 71,500,200 |
| 2024-05-06 | 505.00 | 525.00 | 498.00 | 525.00 | 515.20 | 33,149,000 |
| 2024-05-03 | 510.00 | 515.00 | 494.00 | 500.00 | 490.67 | 11,894,700 |
| 2024-05-02 | 500.00 | 510.00 | 500.00 | 510.00 | 500.48 | 18,818,600 |
| 2024-04-30 | 498.00 | 510.00 | 492.00 | 500.00 | 490.67 | 28,060,600 |
| 2024-04-29 | 486.00 | 498.00 | 466.00 | 498.00 | 488.70 | 30,949,700 |
| 2024-04-26 | 474.00 | 496.00 | 474.00 | 482.00 | 473.00 | 34,748,800 |
| 2024-04-25 | 470.00 | 476.00 | 460.00 | 474.00 | 465.15 | 21,867,800 |
| 2024-04-24 | 470.00 | 478.00 | 460.00 | 470.00 | 461.23 | 24,277,100 |
| 2024-04-23 | 460.00 | 468.00 | 452.00 | 468.00 | 459.26 | 22,373,500 |
| 2024-04-22 | 442.00 | 460.00 | 442.00 | 460.00 | 451.41 | 44,819,500 |
| 2024-04-19 | 430.00 | 444.00 | 422.00 | 440.00 | 431.79 | 20,699,300 |
| 2024-04-18 | 438.00 | 440.00 | 428.00 | 430.00 | 421.97 | 11,500,900 |
| 2024-04-17 | 450.00 | 450.00 | 432.00 | 436.00 | 427.86 | 15,846,500 |
| 2024-04-16 | 420.00 | 456.00 | 420.00 | 438.00 | 429.82 | 50,703,100 |
| 2024-04-05 | 424.00 | 444.00 | 424.00 | 434.00 | 425.90 | 33,430,500 |
| 2024-04-04 | 404.00 | 428.00 | 402.00 | 424.00 | 416.09 | 20,167,200 |
| 2024-04-03 | 408.00 | 426.00 | 400.00 | 404.00 | 396.46 | 41,142,900 |
| 2024-04-02 | 396.00 | 408.00 | 394.00 | 408.00 | 400.38 | 6,655,500 |
| 2024-04-01 | 412.00 | 414.00 | 388.00 | 396.00 | 388.61 | 14,761,500 |
| 2024-03-28 | 414.00 | 432.00 | 404.00 | 410.00 | 402.35 | 34,407,800 |
| 2024-03-27 | 418.00 | 424.00 | 410.00 | 410.00 | 402.35 | 8,649,100 |
| 2024-03-26 | 424.00 | 424.00 | 414.00 | 418.00 | 410.20 | 8,910,400 |
| 2024-03-25 | 432.00 | 432.00 | 408.00 | 418.00 | 410.20 | 32,980,900 |
| 2024-03-22 | 418.00 | 418.00 | 408.00 | 408.00 | 400.38 | 5,327,700 |
| 2024-03-21 | 408.00 | 418.00 | 406.00 | 414.00 | 406.27 | 11,640,100 |
| 2024-03-20 | 426.00 | 426.00 | 404.00 | 406.00 | 398.42 | 17,781,000 |
| 2024-03-19 | 430.00 | 436.00 | 418.00 | 424.00 | 416.09 | 15,779,000 |
| 2024-03-18 | 422.00 | 448.00 | 420.00 | 428.00 | 420.01 | 58,876,200 |
| 2024-03-15 | 426.00 | 438.00 | 416.00 | 418.00 | 410.20 | 43,767,200 |
| 2024-03-14 | 364.00 | 432.00 | 364.00 | 424.00 | 416.09 | 138,123,100 |
| 2024-03-13 | 380.00 | 382.00 | 358.00 | 360.00 | 353.28 | 12,230,700 |
| 2024-03-08 | 364.00 | 374.00 | 358.00 | 368.00 | 361.13 | 28,825,500 |
| 2024-03-07 | 342.00 | 362.00 | 342.00 | 362.00 | 355.24 | 51,249,300 |
| 2024-03-06 | 336.00 | 344.00 | 332.00 | 342.00 | 335.62 | 11,747,800 |
| 2024-03-05 | 336.00 | 344.00 | 334.00 | 334.00 | 327.77 | 15,957,600 |
| 2024-03-04 | 332.00 | 338.00 | 328.00 | 334.00 | 327.77 | 11,633,200 |
| 2024-03-01 | 328.00 | 336.00 | 328.00 | 328.00 | 321.88 | 6,346,900 |
| 2024-02-29 | 336.00 | 336.00 | 326.00 | 330.00 | 323.84 | 7,753,500 |
| 2024-02-28 | 336.00 | 338.00 | 332.00 | 334.00 | 327.77 | 4,564,400 |
| 2024-02-27 | 328.00 | 338.00 | 328.00 | 334.00 | 327.77 | 18,193,000 |
| 2024-02-26 | 326.00 | 328.00 | 320.00 | 326.00 | 319.91 | 4,833,100 |
| 2024-02-23 | 326.00 | 332.00 | 320.00 | 324.00 | 317.95 | 12,641,100 |
| 2024-02-22 | 332.00 | 342.00 | 324.00 | 326.00 | 319.91 | 12,647,900 |
| 2024-02-21 | 344.00 | 344.00 | 332.00 | 332.00 | 325.80 | 8,444,600 |
| 2024-02-20 | 342.00 | 344.00 | 340.00 | 342.00 | 335.62 | 3,086,000 |
| 2024-02-19 | 344.00 | 348.00 | 340.00 | 342.00 | 335.62 | 4,422,000 |
| 2024-02-16 | 354.00 | 356.00 | 342.00 | 342.00 | 335.62 | 7,248,100 |
| 2024-02-15 | 356.00 | 360.00 | 352.00 | 352.00 | 345.43 | 2,297,000 |
| 2024-02-13 | 350.00 | 356.00 | 348.00 | 356.00 | 349.35 | 3,256,600 |
| 2024-02-12 | 360.00 | 360.00 | 350.00 | 350.00 | 343.47 | 7,967,500 |
| 2024-02-07 | 364.00 | 366.00 | 358.00 | 358.00 | 351.32 | 5,666,300 |
| 2024-02-06 | 366.00 | 370.00 | 362.00 | 362.00 | 355.24 | 3,679,200 |
| 2024-02-05 | 360.00 | 366.00 | 356.00 | 364.00 | 357.21 | 5,791,000 |
| 2024-02-02 | 378.00 | 378.00 | 360.00 | 360.00 | 353.28 | 16,941,600 |
| 2024-02-01 | 380.00 | 384.00 | 374.00 | 374.00 | 367.02 | 73,242,300 |
| 2024-01-31 | 400.00 | 400.00 | 380.00 | 380.00 | 372.91 | 7,096,500 |
| 2024-01-30 | 384.00 | 386.00 | 378.00 | 378.00 | 370.94 | 5,124,600 |
| 2024-01-29 | 386.00 | 390.00 | 378.00 | 386.00 | 378.79 | 4,975,200 |
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.