PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 1,428,000 |
| 2026-07-24 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 3,984,200 |
| 2026-07-23 | 224.00 | 238.00 | 222.00 | 232.00 | 232.00 | 5,082,400 |
| 2026-07-22 | 226.00 | 230.00 | 218.00 | 226.00 | 226.00 | 3,668,000 |
| 2026-07-21 | 210.00 | 224.00 | 210.00 | 224.00 | 224.00 | 6,799,100 |
| 2026-07-20 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 801,400 |
| 2026-07-17 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,386,400 |
| 2026-07-16 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,545,500 |
| 2026-07-15 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 3,216,000 |
| 2026-07-14 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2,032,800 |
| 2026-07-13 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 918,600 |
| 2026-07-10 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 900,900 |
| 2026-07-09 | 194.00 | 199.00 | 193.00 | 196.00 | 196.00 | 724,300 |
| 2026-07-08 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 1,108,300 |
| 2026-07-07 | 190.00 | 204.00 | 190.00 | 199.00 | 199.00 | 2,741,600 |
| 2026-07-06 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 5,060,800 |
| 2026-07-03 | 196.00 | 198.00 | 190.00 | 190.00 | 190.00 | 4,404,600 |
| 2026-07-02 | 196.00 | 198.00 | 190.00 | 195.00 | 195.00 | 1,127,200 |
| 2026-07-01 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | 538,400 |
| 2026-06-30 | 202.00 | 202.00 | 190.00 | 200.00 | 200.00 | 2,804,800 |
| 2026-06-29 | 204.00 | 206.00 | 198.00 | 202.00 | 202.00 | 2,955,000 |
| 2026-06-26 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 2,764,400 |
| 2026-06-25 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,675,600 |
| 2026-06-24 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | 2,152,000 |
| 2026-06-23 | 210.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,742,300 |
| 2026-06-22 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2,658,200 |
| 2026-06-19 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3,248,500 |
| 2026-06-18 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,611,700 |
| 2026-06-17 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 2,127,800 |
| 2026-06-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-06-15 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 4,533,300 |
| 2026-06-12 | 195.00 | 208.00 | 195.00 | 206.00 | 206.00 | 7,962,300 |
| 2026-06-11 | 200.00 | 202.00 | 193.00 | 195.00 | 195.00 | 2,879,100 |
| 2026-06-10 | 194.00 | 204.00 | 194.00 | 199.00 | 199.00 | 5,296,100 |
| 2026-06-09 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 5,263,000 |
| 2026-06-08 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | 3,713,000 |
| 2026-06-05 | 200.00 | 202.00 | 190.00 | 196.00 | 196.00 | 4,533,500 |
| 2026-06-04 | 200.00 | 202.00 | 191.00 | 200.00 | 200.00 | 1,480,700 |
| 2026-06-03 | 208.00 | 208.00 | 190.00 | 202.00 | 202.00 | 9,818,200 |
| 2026-06-02 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | 1,995,800 |
| 2026-06-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-29 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 4,766,300 |
| 2026-05-28 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-26 | 206.00 | 216.00 | 206.00 | 212.00 | 212.00 | 3,181,500 |
| 2026-05-25 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 1,348,800 |
| 2026-05-22 | 200.00 | 212.00 | 195.00 | 210.00 | 210.00 | 2,445,100 |
| 2026-05-21 | 212.00 | 214.00 | 200.00 | 200.00 | 200.00 | 8,356,600 |
| 2026-05-20 | 218.00 | 228.00 | 210.00 | 214.00 | 214.00 | 7,637,600 |
| 2026-05-19 | 228.00 | 236.00 | 216.00 | 218.00 | 218.00 | 10,980,600 |
| 2026-05-18 | 232.00 | 236.00 | 220.00 | 226.00 | 226.00 | 5,465,500 |
| 2026-05-15 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-14 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-13 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 2,603,000 |
| 2026-05-12 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,955,600 |
| 2026-05-11 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | 5,524,500 |
| 2026-05-08 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 5,423,800 |
| 2026-05-07 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 2,876,800 |
| 2026-05-06 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2,212,700 |
| 2026-05-05 | 242.00 | 250.00 | 236.00 | 240.00 | 240.00 | 5,865,800 |
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.