PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 490.00 | 520.00 | 486.00 | 510.00 | 480.24 | 98,396,100 |
| 2022-05-12 | 525.00 | 530.00 | 476.00 | 486.00 | 457.64 | 168,888,900 |
| 2022-05-11 | 500.00 | 545.00 | 500.00 | 510.00 | 480.24 | 133,736,000 |
| 2022-05-10 | 525.00 | 535.00 | 498.00 | 500.00 | 470.82 | 162,337,700 |
| 2022-05-09 | 550.00 | 575.00 | 525.00 | 535.00 | 503.78 | 132,915,700 |
| 2022-04-28 | 545.00 | 565.00 | 540.00 | 545.00 | 513.20 | 105,564,700 |
| 2022-04-27 | 505.00 | 545.00 | 498.00 | 545.00 | 513.20 | 131,136,200 |
| 2022-04-26 | 515.00 | 525.00 | 494.00 | 505.00 | 475.53 | 89,766,700 |
| 2022-04-25 | 510.00 | 525.00 | 480.00 | 510.00 | 480.24 | 121,023,300 |
| 2022-04-22 | 520.00 | 555.00 | 505.00 | 515.00 | 484.95 | 179,391,300 |
| 2022-04-21 | 550.00 | 575.00 | 510.00 | 520.00 | 489.66 | 280,256,100 |
| 2022-04-20 | 575.00 | 600.00 | 535.00 | 545.00 | 513.20 | 297,426,600 |
| 2022-04-19 | 580.00 | 595.00 | 565.00 | 570.00 | 536.74 | 116,604,100 |
| 2022-04-18 | 605.00 | 615.00 | 575.00 | 585.00 | 550.86 | 191,098,200 |
| 2022-04-14 | 645.00 | 645.00 | 605.00 | 610.00 | 574.40 | 162,381,100 |
| 2022-04-13 | 580.00 | 640.00 | 570.00 | 635.00 | 597.95 | 360,644,900 |
| 2022-04-12 | 585.00 | 590.00 | 550.00 | 570.00 | 536.74 | 129,173,900 |
| 2022-04-11 | 580.00 | 610.00 | 560.00 | 585.00 | 550.86 | 294,821,600 |
| 2022-04-08 | 535.00 | 585.00 | 520.00 | 585.00 | 550.86 | 272,421,100 |
| 2022-04-07 | 535.00 | 565.00 | 515.00 | 530.00 | 499.07 | 262,912,500 |
| 2022-04-06 | 458.00 | 560.00 | 454.00 | 535.00 | 503.78 | 715,161,500 |
| 2022-04-05 | 420.00 | 458.00 | 420.00 | 454.00 | 427.51 | 195,807,400 |
| 2022-04-04 | 412.00 | 430.00 | 404.00 | 418.00 | 393.61 | 75,959,100 |
| 2022-04-01 | 402.00 | 434.00 | 400.00 | 410.00 | 386.08 | 212,772,300 |
| 2022-03-31 | 402.00 | 410.00 | 392.00 | 400.00 | 376.66 | 86,309,900 |
| 2022-03-30 | 404.00 | 408.00 | 382.00 | 402.00 | 378.54 | 133,967,000 |
| 2022-03-29 | 426.00 | 426.00 | 400.00 | 400.00 | 376.66 | 150,995,900 |
| 2022-03-28 | 434.00 | 434.00 | 420.00 | 426.00 | 401.14 | 35,602,600 |
| 2022-03-25 | 444.00 | 444.00 | 426.00 | 430.00 | 404.91 | 66,837,400 |
| 2022-03-24 | 444.00 | 448.00 | 432.00 | 442.00 | 416.21 | 129,075,200 |
| 2022-03-23 | 430.00 | 450.00 | 430.00 | 442.00 | 416.21 | 95,617,600 |
| 2022-03-22 | 416.00 | 430.00 | 414.00 | 428.00 | 403.02 | 60,633,300 |
| 2022-03-21 | 430.00 | 432.00 | 408.00 | 416.00 | 391.72 | 54,223,500 |
| 2022-03-18 | 410.00 | 434.00 | 410.00 | 426.00 | 401.14 | 98,339,900 |
| 2022-03-17 | 414.00 | 418.00 | 398.00 | 416.00 | 391.72 | 111,901,000 |
| 2022-03-16 | 386.00 | 416.00 | 380.00 | 416.00 | 391.72 | 249,636,100 |
| 2022-03-15 | 370.00 | 388.00 | 366.00 | 380.00 | 357.83 | 171,192,000 |
| 2022-03-14 | 390.00 | 398.00 | 366.00 | 370.00 | 348.41 | 272,760,400 |
| 2022-03-11 | 392.00 | 428.00 | 392.00 | 392.00 | 369.13 | 464,347,000 |
| 2022-03-10 | 450.00 | 454.00 | 420.00 | 420.00 | 395.49 | 251,479,200 |
| 2022-03-09 | 466.00 | 472.00 | 432.00 | 450.00 | 423.74 | 185,170,800 |
| 2022-03-08 | 430.00 | 484.00 | 430.00 | 460.00 | 433.16 | 750,196,300 |
| 2022-03-07 | 440.00 | 446.00 | 416.00 | 422.00 | 397.37 | 154,777,500 |
| 2022-03-04 | 424.00 | 446.00 | 418.00 | 436.00 | 410.56 | 242,117,600 |
| 2022-03-02 | 430.00 | 442.00 | 404.00 | 420.00 | 395.49 | 284,143,900 |
| 2022-03-01 | 412.00 | 452.00 | 412.00 | 422.00 | 397.37 | 481,311,000 |
| 2022-02-25 | 424.00 | 428.00 | 404.00 | 406.00 | 382.31 | 77,981,000 |
| 2022-02-24 | 416.00 | 426.00 | 392.00 | 418.00 | 393.61 | 263,788,800 |
| 2022-02-23 | 400.00 | 424.00 | 380.00 | 412.00 | 387.96 | 406,112,400 |
| 2022-02-22 | 358.00 | 402.00 | 348.00 | 396.00 | 372.89 | 408,261,300 |
| 2022-02-21 | 346.00 | 370.00 | 346.00 | 358.00 | 337.11 | 215,573,400 |
| 2022-02-18 | 348.00 | 352.00 | 338.00 | 344.00 | 323.93 | 51,720,500 |
| 2022-02-17 | 348.00 | 350.00 | 330.00 | 348.00 | 327.69 | 133,893,000 |
| 2022-02-16 | 326.00 | 352.00 | 326.00 | 348.00 | 327.69 | 204,505,100 |
| 2022-02-15 | 304.00 | 330.00 | 304.00 | 328.00 | 308.86 | 253,799,100 |
| 2022-02-14 | 292.00 | 306.00 | 288.00 | 304.00 | 286.26 | 118,723,000 |
| 2022-02-11 | 278.00 | 308.00 | 274.00 | 290.00 | 273.08 | 243,549,000 |
| 2022-02-10 | 276.00 | 280.00 | 270.00 | 276.00 | 259.89 | 70,715,200 |
| 2022-02-09 | 258.00 | 278.00 | 258.00 | 276.00 | 259.89 | 104,577,700 |
| 2022-02-08 | 256.00 | 262.00 | 254.00 | 258.00 | 242.94 | 31,334,700 |
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.