PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 368.00 | 378.00 | 364.00 | 368.00 | 346.53 | 67,938,200 |
| 2022-08-09 | 370.00 | 374.00 | 362.00 | 364.00 | 342.76 | 59,150,400 |
| 2022-08-08 | 364.00 | 370.00 | 360.00 | 364.00 | 342.76 | 27,941,400 |
| 2022-08-05 | 362.00 | 368.00 | 354.00 | 364.00 | 342.76 | 40,267,400 |
| 2022-08-04 | 378.00 | 380.00 | 358.00 | 362.00 | 340.88 | 83,530,300 |
| 2022-08-03 | 372.00 | 382.00 | 370.00 | 378.00 | 355.94 | 37,553,300 |
| 2022-08-02 | 386.00 | 390.00 | 370.00 | 372.00 | 350.29 | 47,675,500 |
| 2022-08-01 | 394.00 | 398.00 | 384.00 | 386.00 | 363.48 | 60,934,200 |
| 2022-07-29 | 392.00 | 412.00 | 392.00 | 392.00 | 369.13 | 117,786,800 |
| 2022-07-28 | 400.00 | 404.00 | 390.00 | 392.00 | 369.13 | 85,298,900 |
| 2022-07-27 | 378.00 | 402.00 | 370.00 | 398.00 | 374.78 | 136,913,400 |
| 2022-07-26 | 382.00 | 388.00 | 374.00 | 374.00 | 352.18 | 48,449,300 |
| 2022-07-25 | 380.00 | 386.00 | 376.00 | 380.00 | 357.83 | 53,027,900 |
| 2022-07-22 | 370.00 | 384.00 | 364.00 | 376.00 | 354.06 | 60,831,900 |
| 2022-07-21 | 376.00 | 380.00 | 366.00 | 368.00 | 346.53 | 39,400,800 |
| 2022-07-20 | 360.00 | 376.00 | 354.00 | 374.00 | 352.18 | 53,576,200 |
| 2022-07-19 | 334.00 | 354.00 | 332.00 | 352.00 | 331.46 | 33,578,400 |
| 2022-07-18 | 338.00 | 342.00 | 330.00 | 334.00 | 314.51 | 18,946,100 |
| 2022-07-15 | 350.00 | 350.00 | 332.00 | 334.00 | 314.51 | 35,827,700 |
| 2022-07-14 | 362.00 | 364.00 | 348.00 | 350.00 | 329.58 | 37,111,900 |
| 2022-07-13 | 370.00 | 372.00 | 356.00 | 360.00 | 338.99 | 26,583,100 |
| 2022-07-12 | 360.00 | 372.00 | 358.00 | 364.00 | 342.76 | 45,523,900 |
| 2022-07-11 | 360.00 | 370.00 | 354.00 | 356.00 | 335.23 | 30,368,200 |
| 2022-07-08 | 346.00 | 364.00 | 344.00 | 358.00 | 337.11 | 43,932,000 |
| 2022-07-07 | 350.00 | 350.00 | 338.00 | 342.00 | 322.04 | 13,179,800 |
| 2022-07-06 | 348.00 | 350.00 | 336.00 | 340.00 | 320.16 | 24,685,100 |
| 2022-07-05 | 342.00 | 354.00 | 340.00 | 350.00 | 329.58 | 51,940,600 |
| 2022-07-04 | 340.00 | 342.00 | 322.00 | 336.00 | 316.39 | 57,773,600 |
| 2022-07-01 | 350.00 | 356.00 | 330.00 | 336.00 | 316.39 | 62,356,300 |
| 2022-06-30 | 376.00 | 378.00 | 348.00 | 348.00 | 327.69 | 78,081,900 |
| 2022-06-29 | 380.00 | 388.00 | 374.00 | 374.00 | 352.18 | 28,012,300 |
| 2022-06-28 | 382.00 | 388.00 | 374.00 | 380.00 | 357.83 | 43,000,900 |
| 2022-06-27 | 380.00 | 386.00 | 372.00 | 380.00 | 357.83 | 32,570,500 |
| 2022-06-24 | 374.00 | 388.00 | 374.00 | 378.00 | 355.94 | 42,034,900 |
| 2022-06-23 | 390.00 | 394.00 | 370.00 | 372.00 | 350.29 | 59,368,100 |
| 2022-06-22 | 404.00 | 418.00 | 384.00 | 388.00 | 365.36 | 141,231,100 |
| 2022-06-21 | 382.00 | 404.00 | 380.00 | 400.00 | 376.66 | 91,183,900 |
| 2022-06-20 | 372.00 | 380.00 | 364.00 | 374.00 | 352.18 | 42,827,000 |
| 2022-06-17 | 386.00 | 386.00 | 368.00 | 372.00 | 350.29 | 57,656,600 |
| 2022-06-16 | 382.00 | 408.00 | 380.00 | 386.00 | 363.48 | 133,969,100 |
| 2022-06-15 | 382.00 | 386.00 | 356.00 | 376.00 | 354.06 | 82,615,700 |
| 2022-06-14 | 370.00 | 386.00 | 360.00 | 382.00 | 359.71 | 136,287,500 |
| 2022-06-13 | 404.00 | 404.00 | 378.00 | 378.00 | 355.94 | 147,257,900 |
| 2022-06-10 | 418.00 | 422.00 | 404.00 | 406.00 | 382.31 | 90,965,800 |
| 2022-06-09 | 414.00 | 430.00 | 408.00 | 418.00 | 393.61 | 128,862,500 |
| 2022-06-08 | 436.00 | 436.00 | 412.00 | 412.00 | 387.96 | 156,893,200 |
| 2022-06-07 | 454.00 | 464.00 | 434.00 | 434.00 | 408.67 | 226,154,600 |
| 2022-06-06 | 438.00 | 452.00 | 432.00 | 450.00 | 423.74 | 180,496,700 |
| 2022-06-03 | 418.00 | 440.00 | 414.00 | 432.00 | 406.79 | 157,119,700 |
| 2022-06-02 | 438.00 | 442.00 | 410.00 | 414.00 | 389.84 | 166,907,300 |
| 2022-05-31 | 404.00 | 440.00 | 404.00 | 436.00 | 410.56 | 228,051,100 |
| 2022-05-30 | 468.00 | 468.00 | 420.00 | 420.00 | 395.49 | 313,122,900 |
| 2022-05-27 | 444.00 | 464.00 | 444.00 | 448.00 | 421.86 | 883,895,100 |
| 2022-05-25 | 476.00 | 476.00 | 476.00 | 476.00 | 448.22 | 42,703,100 |
| 2022-05-24 | 510.00 | 510.00 | 510.00 | 510.00 | 480.24 | 26,276,900 |
| 2022-05-23 | 585.00 | 600.00 | 545.00 | 545.00 | 513.20 | 120,315,600 |
| 2022-05-20 | 585.00 | 615.00 | 570.00 | 585.00 | 550.86 | 231,678,200 |
| 2022-05-19 | 570.00 | 580.00 | 535.00 | 580.00 | 546.15 | 118,775,000 |
| 2022-05-18 | 590.00 | 595.00 | 560.00 | 575.00 | 541.45 | 148,861,500 |
| 2022-05-17 | 515.00 | 580.00 | 515.00 | 580.00 | 546.15 | 226,221,500 |
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.