PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 334.00 | 340.00 | 330.00 | 336.00 | 316.39 | 46,995,100 |
| 2023-05-02 | 324.00 | 336.00 | 316.00 | 332.00 | 312.63 | 36,222,800 |
| 2023-04-28 | 340.00 | 340.00 | 324.00 | 324.00 | 305.09 | 17,753,900 |
| 2023-04-27 | 336.00 | 338.00 | 328.00 | 332.00 | 312.63 | 21,700,200 |
| 2023-04-26 | 318.00 | 338.00 | 318.00 | 336.00 | 316.39 | 39,126,200 |
| 2023-04-18 | 310.00 | 326.00 | 306.00 | 316.00 | 297.56 | 31,177,800 |
| 2023-04-17 | 308.00 | 312.00 | 306.00 | 310.00 | 291.91 | 5,728,500 |
| 2023-04-14 | 314.00 | 316.00 | 308.00 | 308.00 | 290.03 | 12,178,700 |
| 2023-04-13 | 316.00 | 318.00 | 312.00 | 314.00 | 295.68 | 7,942,300 |
| 2023-04-12 | 314.00 | 316.00 | 312.00 | 316.00 | 297.56 | 7,016,600 |
| 2023-04-11 | 306.00 | 316.00 | 306.00 | 314.00 | 295.68 | 8,846,800 |
| 2023-04-10 | 310.00 | 314.00 | 304.00 | 306.00 | 288.14 | 17,547,000 |
| 2023-04-06 | 312.00 | 314.00 | 308.00 | 310.00 | 291.91 | 10,598,400 |
| 2023-04-05 | 316.00 | 318.00 | 308.00 | 308.00 | 290.03 | 16,733,900 |
| 2023-04-04 | 318.00 | 324.00 | 312.00 | 314.00 | 295.68 | 31,080,700 |
| 2023-04-03 | 306.00 | 316.00 | 304.00 | 312.00 | 293.79 | 15,875,100 |
| 2023-03-31 | 306.00 | 312.00 | 302.00 | 304.00 | 286.26 | 15,270,100 |
| 2023-03-30 | 312.00 | 318.00 | 304.00 | 306.00 | 288.14 | 15,935,400 |
| 2023-03-29 | 312.00 | 318.00 | 306.00 | 312.00 | 293.79 | 54,234,900 |
| 2023-03-28 | 306.00 | 312.00 | 302.00 | 308.00 | 290.03 | 30,129,400 |
| 2023-03-27 | 300.00 | 310.00 | 300.00 | 304.00 | 286.26 | 16,976,700 |
| 2023-03-24 | 294.00 | 300.00 | 290.00 | 298.00 | 280.61 | 16,481,100 |
| 2023-03-21 | 288.00 | 294.00 | 284.00 | 292.00 | 274.96 | 15,543,400 |
| 2023-03-20 | 294.00 | 296.00 | 284.00 | 288.00 | 271.19 | 16,457,200 |
| 2023-03-17 | 286.00 | 296.00 | 280.00 | 292.00 | 274.96 | 27,358,900 |
| 2023-03-16 | 294.00 | 294.00 | 276.00 | 280.00 | 263.66 | 33,758,000 |
| 2023-03-15 | 294.00 | 298.00 | 286.00 | 292.00 | 274.96 | 14,340,900 |
| 2023-03-14 | 300.00 | 302.00 | 284.00 | 288.00 | 271.19 | 21,703,000 |
| 2023-03-13 | 292.00 | 302.00 | 292.00 | 298.00 | 280.61 | 52,972,700 |
| 2023-03-10 | 290.00 | 292.00 | 284.00 | 292.00 | 274.96 | 7,037,500 |
| 2023-03-09 | 290.00 | 294.00 | 286.00 | 286.00 | 269.31 | 15,101,700 |
| 2023-03-08 | 288.00 | 290.00 | 280.00 | 286.00 | 269.31 | 17,483,600 |
| 2023-03-07 | 302.00 | 302.00 | 286.00 | 288.00 | 271.19 | 23,369,400 |
| 2023-03-06 | 314.00 | 314.00 | 298.00 | 302.00 | 284.38 | 26,555,500 |
| 2023-03-03 | 308.00 | 318.00 | 308.00 | 312.00 | 293.79 | 33,007,700 |
| 2023-03-02 | 302.00 | 312.00 | 302.00 | 308.00 | 290.03 | 33,785,500 |
| 2023-03-01 | 306.00 | 308.00 | 298.00 | 302.00 | 284.38 | 22,198,500 |
| 2023-02-28 | 302.00 | 312.00 | 298.00 | 306.00 | 288.14 | 48,138,300 |
| 2023-02-27 | 302.00 | 306.00 | 296.00 | 298.00 | 280.61 | 27,711,500 |
| 2023-02-24 | 290.00 | 304.00 | 288.00 | 302.00 | 284.38 | 45,640,700 |
| 2023-02-23 | 288.00 | 294.00 | 286.00 | 290.00 | 273.08 | 39,943,300 |
| 2023-02-22 | 284.00 | 290.00 | 282.00 | 286.00 | 269.31 | 24,418,300 |
| 2023-02-21 | 280.00 | 282.00 | 278.00 | 282.00 | 265.54 | 8,985,300 |
| 2023-02-20 | 282.00 | 286.00 | 278.00 | 278.00 | 261.78 | 17,778,600 |
| 2023-02-17 | 282.00 | 284.00 | 278.00 | 282.00 | 265.54 | 11,489,400 |
| 2023-02-16 | 288.00 | 292.00 | 282.00 | 282.00 | 265.54 | 24,224,500 |
| 2023-02-15 | 288.00 | 298.00 | 284.00 | 286.00 | 269.31 | 59,579,000 |
| 2023-02-14 | 290.00 | 292.00 | 282.00 | 288.00 | 271.19 | 25,096,400 |
| 2023-02-13 | 280.00 | 290.00 | 276.00 | 290.00 | 273.08 | 36,785,000 |
| 2023-02-10 | 274.00 | 280.00 | 270.00 | 278.00 | 261.78 | 23,796,900 |
| 2023-02-09 | 290.00 | 292.00 | 276.00 | 278.00 | 261.78 | 34,255,300 |
| 2023-02-08 | 284.00 | 290.00 | 280.00 | 290.00 | 273.08 | 36,754,100 |
| 2023-02-07 | 274.00 | 286.00 | 274.00 | 282.00 | 265.54 | 95,227,500 |
| 2023-02-06 | 274.00 | 286.00 | 268.00 | 272.00 | 256.13 | 55,546,700 |
| 2023-02-03 | 280.00 | 284.00 | 270.00 | 276.00 | 259.89 | 43,782,900 |
| 2023-02-02 | 284.00 | 290.00 | 278.00 | 280.00 | 263.66 | 40,131,700 |
| 2023-02-01 | 292.00 | 294.00 | 278.00 | 286.00 | 269.31 | 60,221,800 |
| 2023-01-31 | 298.00 | 298.00 | 288.00 | 292.00 | 274.96 | 23,320,500 |
| 2023-01-30 | 294.00 | 304.00 | 290.00 | 292.00 | 274.96 | 18,486,100 |
| 2023-01-27 | 298.00 | 304.00 | 294.00 | 294.00 | 276.84 | 41,424,600 |
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.