PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 386.00 | 412.00 | 384.00 | 396.00 | 372.89 | 93,034,800 |
| 2022-11-02 | 386.00 | 392.00 | 380.00 | 380.00 | 357.83 | 25,979,400 |
| 2022-11-01 | 394.00 | 394.00 | 382.00 | 384.00 | 361.59 | 23,910,100 |
| 2022-10-31 | 388.00 | 396.00 | 386.00 | 392.00 | 369.13 | 31,979,000 |
| 2022-10-28 | 396.00 | 400.00 | 386.00 | 386.00 | 363.48 | 19,043,900 |
| 2022-10-27 | 388.00 | 404.00 | 388.00 | 396.00 | 372.89 | 39,415,900 |
| 2022-10-26 | 384.00 | 394.00 | 382.00 | 388.00 | 365.36 | 27,442,500 |
| 2022-10-25 | 386.00 | 390.00 | 380.00 | 380.00 | 357.83 | 32,568,700 |
| 2022-10-24 | 390.00 | 394.00 | 386.00 | 386.00 | 363.48 | 23,587,700 |
| 2022-10-21 | 392.00 | 398.00 | 386.00 | 386.00 | 363.48 | 19,978,500 |
| 2022-10-20 | 384.00 | 392.00 | 384.00 | 390.00 | 367.24 | 20,958,900 |
| 2022-10-19 | 396.00 | 404.00 | 380.00 | 382.00 | 359.71 | 65,892,600 |
| 2022-10-18 | 412.00 | 418.00 | 392.00 | 398.00 | 374.78 | 44,086,700 |
| 2022-10-17 | 412.00 | 412.00 | 400.00 | 410.00 | 386.08 | 33,877,400 |
| 2022-10-14 | 402.00 | 414.00 | 402.00 | 410.00 | 386.08 | 51,993,000 |
| 2022-10-13 | 402.00 | 404.00 | 398.00 | 402.00 | 378.54 | 27,795,600 |
| 2022-10-12 | 392.00 | 398.00 | 388.00 | 394.00 | 371.01 | 22,578,100 |
| 2022-10-11 | 390.00 | 398.00 | 390.00 | 390.00 | 367.24 | 21,469,200 |
| 2022-10-10 | 402.00 | 402.00 | 386.00 | 390.00 | 367.24 | 32,679,500 |
| 2022-10-07 | 404.00 | 404.00 | 396.00 | 402.00 | 378.54 | 21,648,000 |
| 2022-10-06 | 396.00 | 410.00 | 396.00 | 402.00 | 378.54 | 36,390,500 |
| 2022-10-05 | 398.00 | 406.00 | 394.00 | 396.00 | 372.89 | 53,055,700 |
| 2022-10-04 | 382.00 | 396.00 | 380.00 | 396.00 | 372.89 | 44,993,800 |
| 2022-10-03 | 376.00 | 390.00 | 372.00 | 378.00 | 355.94 | 28,985,800 |
| 2022-09-30 | 394.00 | 394.00 | 370.00 | 376.00 | 354.06 | 71,933,500 |
| 2022-09-29 | 398.00 | 408.00 | 390.00 | 390.00 | 367.24 | 77,528,800 |
| 2022-09-28 | 424.00 | 432.00 | 398.00 | 398.00 | 374.78 | 54,031,900 |
| 2022-09-27 | 416.00 | 428.00 | 416.00 | 426.00 | 401.14 | 36,221,800 |
| 2022-09-26 | 426.00 | 426.00 | 412.00 | 416.00 | 391.72 | 53,142,400 |
| 2022-09-23 | 430.00 | 436.00 | 424.00 | 428.00 | 403.02 | 34,427,800 |
| 2022-09-22 | 428.00 | 438.00 | 422.00 | 434.00 | 408.67 | 61,096,500 |
| 2022-09-21 | 424.00 | 428.00 | 412.00 | 426.00 | 401.14 | 52,627,300 |
| 2022-09-20 | 460.00 | 460.00 | 420.00 | 422.00 | 397.37 | 51,163,900 |
| 2022-09-19 | 430.00 | 440.00 | 410.00 | 420.00 | 395.49 | 107,743,100 |
| 2022-09-16 | 444.00 | 446.00 | 422.00 | 428.00 | 403.02 | 129,657,300 |
| 2022-09-15 | 424.00 | 448.00 | 424.00 | 442.00 | 416.21 | 180,605,300 |
| 2022-09-14 | 420.00 | 424.00 | 414.00 | 422.00 | 397.37 | 42,832,400 |
| 2022-09-13 | 428.00 | 434.00 | 420.00 | 426.00 | 401.14 | 63,678,800 |
| 2022-09-12 | 428.00 | 444.00 | 426.00 | 428.00 | 403.02 | 153,402,100 |
| 2022-09-09 | 414.00 | 426.00 | 404.00 | 426.00 | 401.14 | 121,736,100 |
| 2022-09-08 | 416.00 | 428.00 | 410.00 | 412.00 | 387.96 | 104,308,200 |
| 2022-09-07 | 420.00 | 424.00 | 406.00 | 412.00 | 387.96 | 77,902,100 |
| 2022-09-06 | 426.00 | 434.00 | 416.00 | 420.00 | 395.49 | 110,808,100 |
| 2022-09-05 | 430.00 | 434.00 | 410.00 | 422.00 | 397.37 | 216,493,800 |
| 2022-09-02 | 384.00 | 422.00 | 384.00 | 418.00 | 393.61 | 377,184,100 |
| 2022-09-01 | 380.00 | 394.00 | 374.00 | 382.00 | 359.71 | 99,230,200 |
| 2022-08-31 | 378.00 | 380.00 | 372.00 | 376.00 | 354.06 | 27,673,600 |
| 2022-08-30 | 384.00 | 388.00 | 378.00 | 378.00 | 355.94 | 55,971,800 |
| 2022-08-29 | 372.00 | 384.00 | 366.00 | 380.00 | 357.83 | 43,021,000 |
| 2022-08-26 | 380.00 | 386.00 | 374.00 | 378.00 | 355.94 | 51,161,500 |
| 2022-08-25 | 370.00 | 386.00 | 364.00 | 380.00 | 357.83 | 78,368,300 |
| 2022-08-24 | 374.00 | 376.00 | 366.00 | 368.00 | 346.53 | 41,767,900 |
| 2022-08-23 | 360.00 | 378.00 | 358.00 | 372.00 | 350.29 | 59,726,100 |
| 2022-08-22 | 372.00 | 376.00 | 352.00 | 358.00 | 337.11 | 52,035,800 |
| 2022-08-19 | 374.00 | 376.00 | 370.00 | 372.00 | 350.29 | 23,449,100 |
| 2022-08-18 | 368.00 | 378.00 | 368.00 | 370.00 | 348.41 | 33,781,500 |
| 2022-08-16 | 380.00 | 380.00 | 366.00 | 366.00 | 344.64 | 34,821,900 |
| 2022-08-15 | 370.00 | 378.00 | 370.00 | 374.00 | 352.18 | 62,888,300 |
| 2022-08-12 | 372.00 | 374.00 | 366.00 | 370.00 | 348.41 | 31,000,800 |
| 2022-08-11 | 376.00 | 378.00 | 368.00 | 368.00 | 346.53 | 59,296,000 |
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.