PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 374.00 | 374.00 | 320.00 | 346.00 | 329.45 | 78,310,000 |
| 2023-10-30 | 384.00 | 388.00 | 370.00 | 372.00 | 354.21 | 50,997,500 |
| 2023-10-27 | 388.00 | 392.00 | 382.00 | 382.00 | 363.73 | 24,372,700 |
| 2023-10-26 | 390.00 | 392.00 | 382.00 | 388.00 | 369.44 | 40,220,100 |
| 2023-10-25 | 390.00 | 396.00 | 384.00 | 394.00 | 375.15 | 31,856,900 |
| 2023-10-24 | 370.00 | 394.00 | 364.00 | 388.00 | 369.44 | 61,286,600 |
| 2023-10-23 | 386.00 | 402.00 | 370.00 | 374.00 | 356.11 | 128,635,500 |
| 2023-10-20 | 410.00 | 416.00 | 378.00 | 386.00 | 367.54 | 121,444,400 |
| 2023-10-19 | 420.00 | 432.00 | 410.00 | 410.00 | 390.39 | 101,441,200 |
| 2023-10-18 | 520.00 | 520.00 | 402.00 | 418.00 | 398.01 | 494,394,100 |
| 2023-10-17 | 525.00 | 535.00 | 520.00 | 535.00 | 509.41 | 12,691,500 |
| 2023-10-16 | 550.00 | 565.00 | 520.00 | 520.00 | 495.13 | 33,260,200 |
| 2023-10-13 | 560.00 | 570.00 | 550.00 | 550.00 | 523.69 | 16,051,000 |
| 2023-10-12 | 560.00 | 570.00 | 550.00 | 555.00 | 528.45 | 33,388,300 |
| 2023-10-11 | 555.00 | 570.00 | 545.00 | 565.00 | 537.97 | 50,402,600 |
| 2023-10-10 | 520.00 | 560.00 | 520.00 | 555.00 | 528.45 | 83,660,800 |
| 2023-10-09 | 515.00 | 520.00 | 500.00 | 515.00 | 490.37 | 27,177,700 |
| 2023-10-06 | 510.00 | 515.00 | 496.00 | 500.00 | 476.08 | 27,275,600 |
| 2023-10-05 | 510.00 | 520.00 | 494.00 | 510.00 | 485.61 | 42,460,600 |
| 2023-10-04 | 535.00 | 535.00 | 498.00 | 510.00 | 485.61 | 43,346,700 |
| 2023-10-03 | 505.00 | 545.00 | 500.00 | 525.00 | 499.89 | 135,222,300 |
| 2023-10-02 | 500.00 | 505.00 | 484.00 | 505.00 | 480.84 | 51,705,200 |
| 2023-09-29 | 488.00 | 500.00 | 480.00 | 494.00 | 470.37 | 50,729,200 |
| 2023-09-27 | 472.00 | 492.00 | 464.00 | 486.00 | 462.75 | 32,607,700 |
| 2023-09-26 | 500.00 | 500.00 | 470.00 | 470.00 | 447.52 | 47,355,500 |
| 2023-09-25 | 446.00 | 510.00 | 446.00 | 494.00 | 470.37 | 165,271,800 |
| 2023-09-22 | 440.00 | 450.00 | 434.00 | 444.00 | 422.76 | 30,775,800 |
| 2023-09-21 | 438.00 | 466.00 | 428.00 | 440.00 | 418.95 | 96,228,100 |
| 2023-09-20 | 424.00 | 440.00 | 424.00 | 436.00 | 415.15 | 87,717,600 |
| 2023-09-19 | 414.00 | 426.00 | 410.00 | 424.00 | 403.72 | 38,318,300 |
| 2023-09-18 | 420.00 | 426.00 | 410.00 | 414.00 | 394.20 | 29,413,000 |
| 2023-09-15 | 426.00 | 426.00 | 418.00 | 420.00 | 399.91 | 22,064,100 |
| 2023-09-14 | 422.00 | 428.00 | 416.00 | 426.00 | 405.62 | 77,694,700 |
| 2023-09-13 | 402.00 | 422.00 | 402.00 | 420.00 | 399.91 | 67,749,300 |
| 2023-09-12 | 402.00 | 410.00 | 400.00 | 402.00 | 382.77 | 28,823,400 |
| 2023-09-11 | 406.00 | 408.00 | 396.00 | 402.00 | 382.77 | 19,092,900 |
| 2023-09-08 | 408.00 | 408.00 | 386.00 | 404.00 | 384.68 | 31,145,200 |
| 2023-09-07 | 418.00 | 418.00 | 406.00 | 406.00 | 386.58 | 26,326,200 |
| 2023-09-06 | 410.00 | 418.00 | 394.00 | 416.00 | 396.10 | 44,760,400 |
| 2023-09-05 | 416.00 | 416.00 | 398.00 | 408.00 | 388.48 | 21,995,900 |
| 2023-09-04 | 416.00 | 424.00 | 412.00 | 414.00 | 394.20 | 30,701,900 |
| 2023-09-01 | 414.00 | 416.00 | 406.00 | 416.00 | 396.10 | 12,909,200 |
| 2023-08-31 | 410.00 | 416.00 | 406.00 | 412.00 | 392.29 | 24,022,200 |
| 2023-08-30 | 410.00 | 422.00 | 410.00 | 410.00 | 390.39 | 28,928,100 |
| 2023-08-29 | 422.00 | 424.00 | 408.00 | 410.00 | 390.39 | 17,346,100 |
| 2023-08-28 | 418.00 | 424.00 | 418.00 | 422.00 | 401.81 | 21,956,300 |
| 2023-08-25 | 408.00 | 420.00 | 402.00 | 418.00 | 398.01 | 23,312,600 |
| 2023-08-24 | 414.00 | 418.00 | 408.00 | 412.00 | 392.29 | 50,032,000 |
| 2023-08-23 | 394.00 | 418.00 | 394.00 | 414.00 | 394.20 | 81,697,600 |
| 2023-08-22 | 380.00 | 396.00 | 380.00 | 394.00 | 375.15 | 21,366,500 |
| 2023-08-21 | 386.00 | 388.00 | 378.00 | 380.00 | 361.82 | 12,037,000 |
| 2023-08-18 | 392.00 | 394.00 | 382.00 | 386.00 | 367.54 | 43,010,100 |
| 2023-08-16 | 392.00 | 400.00 | 386.00 | 390.00 | 371.35 | 14,363,200 |
| 2023-08-15 | 390.00 | 394.00 | 386.00 | 392.00 | 373.25 | 7,784,900 |
| 2023-08-14 | 390.00 | 394.00 | 384.00 | 388.00 | 369.44 | 5,915,200 |
| 2023-08-11 | 388.00 | 392.00 | 382.00 | 388.00 | 369.44 | 41,244,500 |
| 2023-08-10 | 382.00 | 394.00 | 382.00 | 388.00 | 369.44 | 15,920,000 |
| 2023-08-09 | 392.00 | 392.00 | 382.00 | 382.00 | 363.73 | 11,986,000 |
| 2023-08-08 | 392.00 | 396.00 | 390.00 | 390.00 | 371.35 | 35,309,400 |
| 2023-08-07 | 392.00 | 396.00 | 390.00 | 392.00 | 373.25 | 9,003,000 |
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.