PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 298.00 | 304.00 | 294.00 | 294.00 | 276.84 | 41,424,600 |
| 2023-01-26 | 298.00 | 306.00 | 292.00 | 294.00 | 276.84 | 21,531,500 |
| 2023-01-25 | 308.00 | 312.00 | 302.00 | 304.00 | 286.26 | 17,296,400 |
| 2023-01-24 | 300.00 | 314.00 | 296.00 | 308.00 | 290.03 | 34,051,700 |
| 2023-01-20 | 300.00 | 306.00 | 296.00 | 300.00 | 282.49 | 37,345,300 |
| 2023-01-19 | 282.00 | 300.00 | 282.00 | 300.00 | 282.49 | 39,932,000 |
| 2023-01-18 | 276.00 | 286.00 | 274.00 | 282.00 | 265.54 | 11,746,300 |
| 2023-01-17 | 268.00 | 276.00 | 266.00 | 274.00 | 258.01 | 21,258,300 |
| 2023-01-16 | 284.00 | 284.00 | 266.00 | 266.00 | 250.48 | 15,494,100 |
| 2023-01-13 | 278.00 | 282.00 | 274.00 | 278.00 | 261.78 | 24,139,800 |
| 2023-01-12 | 272.00 | 276.00 | 264.00 | 274.00 | 258.01 | 18,943,600 |
| 2023-01-11 | 278.00 | 280.00 | 266.00 | 272.00 | 256.13 | 18,248,900 |
| 2023-01-10 | 276.00 | 282.00 | 272.00 | 278.00 | 261.78 | 6,790,800 |
| 2023-01-09 | 278.00 | 288.00 | 272.00 | 276.00 | 259.89 | 37,243,700 |
| 2023-01-06 | 276.00 | 282.00 | 274.00 | 278.00 | 261.78 | 25,050,200 |
| 2023-01-05 | 292.00 | 294.00 | 274.00 | 276.00 | 259.89 | 31,051,800 |
| 2023-01-04 | 306.00 | 310.00 | 290.00 | 292.00 | 274.96 | 30,785,500 |
| 2023-01-03 | 306.00 | 308.00 | 302.00 | 306.00 | 288.14 | 5,899,300 |
| 2023-01-02 | 304.00 | 308.00 | 302.00 | 304.00 | 286.26 | 4,839,400 |
| 2022-12-30 | 306.00 | 308.00 | 304.00 | 304.00 | 286.26 | 5,418,200 |
| 2022-12-29 | 304.00 | 304.00 | 298.00 | 304.00 | 286.26 | 8,723,200 |
| 2022-12-28 | 312.00 | 314.00 | 302.00 | 302.00 | 284.38 | 11,367,400 |
| 2022-12-27 | 306.00 | 312.00 | 304.00 | 310.00 | 291.91 | 4,154,800 |
| 2022-12-26 | 316.00 | 316.00 | 306.00 | 306.00 | 288.14 | 6,092,800 |
| 2022-12-23 | 314.00 | 316.00 | 312.00 | 314.00 | 295.68 | 5,507,300 |
| 2022-12-22 | 316.00 | 322.00 | 314.00 | 314.00 | 295.68 | 7,591,600 |
| 2022-12-21 | 314.00 | 318.00 | 312.00 | 314.00 | 295.68 | 5,959,900 |
| 2022-12-20 | 312.00 | 328.00 | 310.00 | 312.00 | 293.79 | 11,051,700 |
| 2022-12-19 | 318.00 | 320.00 | 310.00 | 312.00 | 293.79 | 8,474,300 |
| 2022-12-16 | 324.00 | 324.00 | 308.00 | 318.00 | 299.44 | 10,283,800 |
| 2022-12-15 | 328.00 | 330.00 | 318.00 | 324.00 | 305.09 | 12,265,400 |
| 2022-12-14 | 318.00 | 330.00 | 318.00 | 326.00 | 306.98 | 28,136,400 |
| 2022-12-13 | 318.00 | 320.00 | 314.00 | 318.00 | 299.44 | 18,241,000 |
| 2022-12-12 | 304.00 | 316.00 | 302.00 | 316.00 | 297.56 | 36,162,800 |
| 2022-12-09 | 320.00 | 328.00 | 302.00 | 302.00 | 284.38 | 52,777,300 |
| 2022-12-08 | 340.00 | 340.00 | 320.00 | 322.00 | 303.21 | 42,327,200 |
| 2022-12-07 | 350.00 | 354.00 | 326.00 | 326.00 | 306.98 | 37,056,400 |
| 2022-12-06 | 362.00 | 362.00 | 350.00 | 350.00 | 329.58 | 22,893,400 |
| 2022-12-05 | 362.00 | 376.00 | 358.00 | 358.00 | 337.11 | 42,197,000 |
| 2022-12-02 | 364.00 | 366.00 | 360.00 | 362.00 | 340.88 | 8,017,700 |
| 2022-12-01 | 364.00 | 368.00 | 364.00 | 364.00 | 342.76 | 24,878,300 |
| 2022-11-30 | 360.00 | 370.00 | 360.00 | 360.00 | 338.99 | 45,065,400 |
| 2022-11-29 | 358.00 | 364.00 | 358.00 | 360.00 | 338.99 | 23,607,900 |
| 2022-11-28 | 360.00 | 364.00 | 354.00 | 354.00 | 333.34 | 17,650,100 |
| 2022-11-25 | 370.00 | 372.00 | 358.00 | 358.00 | 337.11 | 29,276,800 |
| 2022-11-24 | 370.00 | 372.00 | 370.00 | 370.00 | 348.41 | 9,300,400 |
| 2022-11-23 | 370.00 | 374.00 | 366.00 | 368.00 | 346.53 | 10,094,200 |
| 2022-11-22 | 370.00 | 376.00 | 366.00 | 366.00 | 344.64 | 18,083,400 |
| 2022-11-21 | 370.00 | 374.00 | 368.00 | 368.00 | 346.53 | 36,995,300 |
| 2022-11-18 | 366.00 | 372.00 | 362.00 | 366.00 | 344.64 | 11,864,100 |
| 2022-11-17 | 362.00 | 368.00 | 356.00 | 362.00 | 340.88 | 17,210,600 |
| 2022-11-16 | 374.00 | 388.00 | 364.00 | 364.00 | 342.76 | 59,937,500 |
| 2022-11-15 | 366.00 | 374.00 | 364.00 | 368.00 | 346.53 | 38,003,100 |
| 2022-11-14 | 356.00 | 366.00 | 356.00 | 364.00 | 342.76 | 19,810,500 |
| 2022-11-11 | 352.00 | 360.00 | 352.00 | 356.00 | 335.23 | 15,545,800 |
| 2022-11-10 | 370.00 | 374.00 | 350.00 | 352.00 | 331.46 | 84,331,600 |
| 2022-11-09 | 386.00 | 388.00 | 370.00 | 374.00 | 352.18 | 52,481,800 |
| 2022-11-08 | 388.00 | 390.00 | 382.00 | 384.00 | 361.59 | 18,602,900 |
| 2022-11-07 | 388.00 | 392.00 | 384.00 | 386.00 | 363.48 | 44,885,300 |
| 2022-11-04 | 398.00 | 400.00 | 386.00 | 386.00 | 363.48 | 70,839,100 |
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.