PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 384.00 | 402.00 | 382.00 | 392.00 | 373.25 | 35,943,200 |
| 2023-08-03 | 390.00 | 392.00 | 376.00 | 382.00 | 363.73 | 20,718,300 |
| 2023-08-02 | 396.00 | 396.00 | 388.00 | 392.00 | 373.25 | 35,289,400 |
| 2023-08-01 | 398.00 | 400.00 | 390.00 | 396.00 | 377.06 | 17,706,800 |
| 2023-07-31 | 402.00 | 404.00 | 390.00 | 398.00 | 378.96 | 16,849,900 |
| 2023-07-28 | 398.00 | 402.00 | 384.00 | 402.00 | 382.77 | 9,257,600 |
| 2023-07-27 | 404.00 | 406.00 | 394.00 | 398.00 | 378.96 | 25,112,900 |
| 2023-07-26 | 398.00 | 406.00 | 398.00 | 404.00 | 384.68 | 12,249,800 |
| 2023-07-25 | 402.00 | 404.00 | 398.00 | 398.00 | 378.96 | 19,372,900 |
| 2023-07-24 | 408.00 | 408.00 | 400.00 | 402.00 | 382.77 | 20,673,600 |
| 2023-07-21 | 404.00 | 408.00 | 400.00 | 408.00 | 388.48 | 16,337,500 |
| 2023-07-20 | 402.00 | 406.00 | 400.00 | 402.00 | 382.77 | 24,309,500 |
| 2023-07-18 | 404.00 | 404.00 | 394.00 | 402.00 | 382.77 | 10,482,700 |
| 2023-07-17 | 396.00 | 408.00 | 396.00 | 402.00 | 382.77 | 24,609,600 |
| 2023-07-14 | 384.00 | 398.00 | 380.00 | 394.00 | 375.15 | 17,697,700 |
| 2023-07-13 | 384.00 | 390.00 | 376.00 | 384.00 | 365.63 | 17,972,600 |
| 2023-07-12 | 396.00 | 396.00 | 384.00 | 384.00 | 365.63 | 18,646,700 |
| 2023-07-11 | 400.00 | 406.00 | 392.00 | 394.00 | 375.15 | 24,774,000 |
| 2023-07-10 | 380.00 | 400.00 | 380.00 | 400.00 | 380.87 | 38,250,700 |
| 2023-07-07 | 380.00 | 388.00 | 374.00 | 380.00 | 361.82 | 11,843,600 |
| 2023-07-06 | 380.00 | 388.00 | 380.00 | 386.00 | 367.54 | 22,388,700 |
| 2023-07-05 | 370.00 | 384.00 | 370.00 | 380.00 | 361.82 | 32,237,300 |
| 2023-07-04 | 372.00 | 374.00 | 366.00 | 370.00 | 352.30 | 10,125,400 |
| 2023-07-03 | 364.00 | 374.00 | 360.00 | 372.00 | 354.21 | 12,290,100 |
| 2023-06-27 | 364.00 | 364.00 | 354.00 | 364.00 | 346.59 | 14,410,600 |
| 2023-06-26 | 354.00 | 368.00 | 352.00 | 364.00 | 346.59 | 12,805,100 |
| 2023-06-23 | 366.00 | 370.00 | 352.00 | 352.00 | 335.16 | 13,786,500 |
| 2023-06-22 | 370.00 | 372.00 | 364.00 | 366.00 | 348.49 | 12,679,100 |
| 2023-06-21 | 354.00 | 370.00 | 352.00 | 370.00 | 352.30 | 24,554,400 |
| 2023-06-20 | 358.00 | 360.00 | 342.00 | 354.00 | 337.07 | 14,712,900 |
| 2023-06-19 | 358.00 | 364.00 | 354.00 | 358.00 | 340.88 | 13,499,400 |
| 2023-06-16 | 350.00 | 366.00 | 350.00 | 362.00 | 340.88 | 26,925,600 |
| 2023-06-15 | 350.00 | 354.00 | 342.00 | 350.00 | 329.58 | 15,229,900 |
| 2023-06-14 | 348.00 | 352.00 | 346.00 | 350.00 | 329.58 | 11,269,200 |
| 2023-06-13 | 350.00 | 350.00 | 342.00 | 344.00 | 323.93 | 11,737,600 |
| 2023-06-12 | 356.00 | 356.00 | 346.00 | 348.00 | 327.69 | 21,408,800 |
| 2023-06-09 | 342.00 | 354.00 | 336.00 | 350.00 | 329.58 | 28,205,700 |
| 2023-06-08 | 330.00 | 346.00 | 328.00 | 338.00 | 318.28 | 39,655,100 |
| 2023-06-07 | 330.00 | 334.00 | 324.00 | 328.00 | 308.86 | 18,446,500 |
| 2023-06-06 | 318.00 | 334.00 | 318.00 | 330.00 | 310.74 | 25,989,100 |
| 2023-06-05 | 304.00 | 324.00 | 296.00 | 318.00 | 299.44 | 28,802,500 |
| 2023-05-31 | 314.00 | 314.00 | 296.00 | 300.00 | 282.49 | 33,241,500 |
| 2023-05-30 | 302.00 | 316.00 | 298.00 | 314.00 | 295.68 | 20,726,100 |
| 2023-05-29 | 306.00 | 312.00 | 300.00 | 302.00 | 284.38 | 11,288,900 |
| 2023-05-26 | 318.00 | 318.00 | 306.00 | 306.00 | 288.14 | 24,706,900 |
| 2023-05-25 | 320.00 | 320.00 | 314.00 | 318.00 | 299.44 | 19,060,000 |
| 2023-05-24 | 324.00 | 326.00 | 318.00 | 322.00 | 303.21 | 7,033,700 |
| 2023-05-23 | 318.00 | 326.00 | 316.00 | 322.00 | 303.21 | 11,498,500 |
| 2023-05-22 | 312.00 | 322.00 | 312.00 | 318.00 | 299.44 | 18,004,200 |
| 2023-05-19 | 316.00 | 318.00 | 310.00 | 312.00 | 293.79 | 10,710,600 |
| 2023-05-17 | 314.00 | 316.00 | 308.00 | 314.00 | 295.68 | 11,810,300 |
| 2023-05-16 | 314.00 | 318.00 | 306.00 | 314.00 | 295.68 | 27,874,100 |
| 2023-05-15 | 316.00 | 324.00 | 310.00 | 314.00 | 295.68 | 33,376,100 |
| 2023-05-12 | 306.00 | 318.00 | 304.00 | 314.00 | 295.68 | 13,279,000 |
| 2023-05-11 | 308.00 | 308.00 | 300.00 | 306.00 | 288.14 | 9,139,500 |
| 2023-05-10 | 308.00 | 314.00 | 304.00 | 308.00 | 290.03 | 14,618,500 |
| 2023-05-09 | 302.00 | 310.00 | 302.00 | 308.00 | 290.03 | 11,745,400 |
| 2023-05-08 | 294.00 | 306.00 | 290.00 | 302.00 | 284.38 | 19,754,200 |
| 2023-05-05 | 314.00 | 314.00 | 294.00 | 294.00 | 276.84 | 49,896,600 |
| 2023-05-04 | 334.00 | 336.00 | 314.00 | 314.00 | 295.68 | 52,732,000 |
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.