PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 390.00 | 396.00 | 374.00 | 388.00 | 380.76 | 9,118,800 |
| 2024-01-25 | 370.00 | 392.00 | 364.00 | 390.00 | 382.72 | 14,774,100 |
| 2024-01-24 | 400.00 | 400.00 | 364.00 | 370.00 | 363.09 | 33,962,000 |
| 2024-01-23 | 390.00 | 400.00 | 390.00 | 396.00 | 388.61 | 11,022,000 |
| 2024-01-22 | 398.00 | 402.00 | 390.00 | 390.00 | 382.72 | 11,890,800 |
| 2024-01-19 | 398.00 | 398.00 | 394.00 | 398.00 | 390.57 | 5,607,300 |
| 2024-01-18 | 394.00 | 398.00 | 390.00 | 394.00 | 386.65 | 5,302,500 |
| 2024-01-17 | 396.00 | 400.00 | 392.00 | 394.00 | 386.65 | 6,323,000 |
| 2024-01-16 | 398.00 | 402.00 | 390.00 | 396.00 | 388.61 | 7,927,800 |
| 2024-01-15 | 410.00 | 410.00 | 390.00 | 398.00 | 390.57 | 16,187,700 |
| 2024-01-12 | 390.00 | 408.00 | 390.00 | 400.00 | 392.53 | 27,643,800 |
| 2024-01-11 | 388.00 | 394.00 | 388.00 | 392.00 | 384.68 | 10,610,200 |
| 2024-01-10 | 382.00 | 394.00 | 382.00 | 390.00 | 382.72 | 20,176,900 |
| 2024-01-09 | 378.00 | 384.00 | 374.00 | 382.00 | 374.87 | 4,914,200 |
| 2024-01-08 | 378.00 | 386.00 | 376.00 | 378.00 | 370.94 | 13,719,800 |
| 2024-01-05 | 380.00 | 384.00 | 374.00 | 376.00 | 368.98 | 14,939,500 |
| 2024-01-04 | 366.00 | 382.00 | 362.00 | 376.00 | 368.98 | 23,059,900 |
| 2024-01-03 | 364.00 | 368.00 | 358.00 | 364.00 | 357.21 | 39,093,800 |
| 2024-01-02 | 352.00 | 368.00 | 340.00 | 366.00 | 359.17 | 14,536,300 |
| 2023-12-29 | 350.00 | 352.00 | 346.00 | 352.00 | 345.43 | 3,425,500 |
| 2023-12-28 | 352.00 | 356.00 | 348.00 | 350.00 | 343.47 | 22,897,900 |
| 2023-12-27 | 344.00 | 354.00 | 344.00 | 352.00 | 345.43 | 10,748,900 |
| 2023-12-22 | 352.00 | 356.00 | 344.00 | 344.00 | 337.58 | 18,852,500 |
| 2023-12-21 | 356.00 | 358.00 | 348.00 | 350.00 | 343.47 | 46,897,300 |
| 2023-12-20 | 348.00 | 360.00 | 348.00 | 356.00 | 349.35 | 20,867,300 |
| 2023-12-19 | 350.00 | 356.00 | 348.00 | 352.00 | 345.43 | 19,739,700 |
| 2023-12-18 | 350.00 | 358.00 | 346.00 | 350.00 | 343.47 | 9,993,300 |
| 2023-12-15 | 356.00 | 360.00 | 346.00 | 350.00 | 343.47 | 54,326,800 |
| 2023-12-14 | 342.00 | 358.00 | 342.00 | 356.00 | 349.35 | 16,962,700 |
| 2023-12-13 | 344.00 | 348.00 | 336.00 | 342.00 | 335.62 | 22,610,400 |
| 2023-12-12 | 348.00 | 354.00 | 338.00 | 344.00 | 337.58 | 14,881,700 |
| 2023-12-11 | 360.00 | 360.00 | 346.00 | 348.00 | 341.50 | 53,423,500 |
| 2023-12-08 | 364.00 | 370.00 | 358.00 | 358.00 | 340.88 | 30,047,100 |
| 2023-12-07 | 368.00 | 374.00 | 358.00 | 360.00 | 342.78 | 26,825,600 |
| 2023-12-06 | 358.00 | 366.00 | 356.00 | 364.00 | 346.59 | 18,836,300 |
| 2023-12-05 | 358.00 | 362.00 | 354.00 | 356.00 | 338.97 | 40,947,900 |
| 2023-12-04 | 364.00 | 366.00 | 356.00 | 358.00 | 340.88 | 26,237,900 |
| 2023-12-01 | 360.00 | 372.00 | 358.00 | 362.00 | 344.68 | 15,578,300 |
| 2023-11-30 | 366.00 | 368.00 | 356.00 | 356.00 | 338.97 | 11,992,900 |
| 2023-11-29 | 362.00 | 370.00 | 360.00 | 364.00 | 346.59 | 28,969,300 |
| 2023-11-28 | 364.00 | 370.00 | 352.00 | 360.00 | 342.78 | 14,358,400 |
| 2023-11-27 | 366.00 | 370.00 | 362.00 | 364.00 | 346.59 | 9,297,500 |
| 2023-11-24 | 374.00 | 376.00 | 364.00 | 364.00 | 346.59 | 15,318,100 |
| 2023-11-23 | 380.00 | 380.00 | 354.00 | 372.00 | 354.21 | 53,805,900 |
| 2023-11-22 | 390.00 | 392.00 | 378.00 | 378.00 | 359.92 | 19,498,000 |
| 2023-11-21 | 386.00 | 394.00 | 378.00 | 388.00 | 369.44 | 23,082,100 |
| 2023-11-20 | 392.00 | 396.00 | 384.00 | 384.00 | 365.63 | 17,490,100 |
| 2023-11-17 | 390.00 | 398.00 | 390.00 | 392.00 | 373.25 | 26,158,500 |
| 2023-11-16 | 386.00 | 390.00 | 382.00 | 390.00 | 371.35 | 9,990,000 |
| 2023-11-15 | 384.00 | 390.00 | 384.00 | 384.00 | 365.63 | 9,973,500 |
| 2023-11-14 | 380.00 | 384.00 | 378.00 | 382.00 | 363.73 | 8,631,600 |
| 2023-11-13 | 386.00 | 388.00 | 374.00 | 376.00 | 358.02 | 23,111,000 |
| 2023-11-10 | 386.00 | 390.00 | 380.00 | 384.00 | 365.63 | 9,307,100 |
| 2023-11-09 | 378.00 | 390.00 | 378.00 | 386.00 | 367.54 | 20,007,000 |
| 2023-11-08 | 384.00 | 384.00 | 370.00 | 374.00 | 356.11 | 12,443,600 |
| 2023-11-07 | 392.00 | 394.00 | 380.00 | 382.00 | 363.73 | 40,435,800 |
| 2023-11-06 | 378.00 | 394.00 | 374.00 | 390.00 | 371.35 | 36,587,700 |
| 2023-11-03 | 360.00 | 378.00 | 358.00 | 374.00 | 356.11 | 21,473,500 |
| 2023-11-02 | 362.00 | 370.00 | 350.00 | 360.00 | 342.78 | 23,672,900 |
| 2023-11-01 | 356.00 | 380.00 | 350.00 | 360.00 | 342.78 | 58,668,000 |
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.