PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 256.00 | 258.00 | 252.00 | 254.00 | 239.18 | 18,476,700 |
| 2022-02-04 | 252.00 | 256.00 | 250.00 | 254.00 | 239.18 | 26,329,800 |
| 2022-02-03 | 252.00 | 256.00 | 250.00 | 250.00 | 235.41 | 16,056,300 |
| 2022-02-02 | 252.00 | 256.00 | 250.00 | 254.00 | 239.18 | 27,218,600 |
| 2022-01-31 | 266.00 | 268.00 | 252.00 | 252.00 | 237.29 | 30,222,500 |
| 2022-01-28 | 266.00 | 268.00 | 260.00 | 264.00 | 248.59 | 30,510,500 |
| 2022-01-27 | 258.00 | 268.00 | 256.00 | 266.00 | 250.48 | 42,013,600 |
| 2022-01-26 | 256.00 | 264.00 | 250.00 | 258.00 | 242.94 | 31,416,800 |
| 2022-01-25 | 278.00 | 278.00 | 258.00 | 258.00 | 242.94 | 57,589,500 |
| 2022-01-24 | 240.00 | 278.00 | 240.00 | 276.00 | 259.89 | 177,867,600 |
| 2022-01-21 | 244.00 | 244.00 | 238.00 | 240.00 | 226.00 | 13,080,800 |
| 2022-01-20 | 234.00 | 244.00 | 232.00 | 244.00 | 229.76 | 21,059,700 |
| 2022-01-19 | 232.00 | 238.00 | 230.00 | 234.00 | 220.35 | 9,895,600 |
| 2022-01-18 | 246.00 | 248.00 | 230.00 | 230.00 | 216.58 | 32,565,500 |
| 2022-01-17 | 250.00 | 252.00 | 244.00 | 244.00 | 229.76 | 14,314,700 |
| 2022-01-14 | 246.00 | 252.00 | 246.00 | 246.00 | 231.65 | 13,362,900 |
| 2022-01-13 | 244.00 | 250.00 | 244.00 | 246.00 | 231.65 | 10,283,100 |
| 2022-01-12 | 246.00 | 250.00 | 244.00 | 244.00 | 229.76 | 12,219,600 |
| 2022-01-11 | 240.00 | 254.00 | 240.00 | 246.00 | 231.65 | 46,714,200 |
| 2022-01-10 | 246.00 | 248.00 | 240.00 | 242.00 | 227.88 | 12,663,500 |
| 2022-01-07 | 242.00 | 252.00 | 242.00 | 246.00 | 231.65 | 28,670,900 |
| 2022-01-06 | 256.00 | 258.00 | 242.00 | 244.00 | 229.76 | 48,741,400 |
| 2022-01-05 | 260.00 | 268.00 | 254.00 | 256.00 | 241.06 | 20,698,900 |
| 2022-01-04 | 258.00 | 264.00 | 252.00 | 260.00 | 244.83 | 18,487,100 |
| 2022-01-03 | 254.00 | 266.00 | 254.00 | 258.00 | 242.94 | 25,987,800 |
| 2021-12-30 | 268.00 | 270.00 | 264.00 | 264.00 | 248.59 | 9,437,000 |
| 2021-12-29 | 272.00 | 276.00 | 268.00 | 268.00 | 252.36 | 11,323,200 |
| 2021-12-28 | 264.00 | 276.00 | 264.00 | 274.00 | 258.01 | 26,446,700 |
| 2021-12-27 | 262.00 | 266.00 | 260.00 | 264.00 | 248.59 | 8,526,400 |
| 2021-12-24 | 266.00 | 266.00 | 262.00 | 262.00 | 246.71 | 13,417,100 |
| 2021-12-23 | 266.00 | 270.00 | 260.00 | 266.00 | 250.48 | 27,918,400 |
| 2021-12-22 | 272.00 | 276.00 | 266.00 | 266.00 | 250.48 | 13,377,900 |
| 2021-12-21 | 270.00 | 280.00 | 268.00 | 272.00 | 256.13 | 17,994,000 |
| 2021-12-20 | 270.00 | 272.00 | 266.00 | 268.00 | 252.36 | 9,856,100 |
| 2021-12-17 | 268.00 | 274.00 | 268.00 | 268.00 | 252.36 | 10,181,900 |
| 2021-12-16 | 270.00 | 274.00 | 266.00 | 266.00 | 250.48 | 19,891,000 |
| 2021-12-15 | 260.00 | 276.00 | 260.00 | 268.00 | 252.36 | 25,438,800 |
| 2021-12-14 | 272.00 | 274.00 | 264.00 | 266.00 | 250.48 | 22,688,500 |
| 2021-12-13 | 280.00 | 282.00 | 272.00 | 272.00 | 256.13 | 9,756,900 |
| 2021-12-10 | 282.00 | 282.00 | 276.00 | 276.00 | 259.89 | 7,490,200 |
| 2021-12-09 | 282.00 | 286.00 | 280.00 | 280.00 | 263.66 | 17,921,600 |
| 2021-12-08 | 280.00 | 284.00 | 278.00 | 278.00 | 261.78 | 12,060,000 |
| 2021-12-07 | 270.00 | 286.00 | 270.00 | 278.00 | 261.78 | 24,209,000 |
| 2021-12-06 | 270.00 | 274.00 | 268.00 | 270.00 | 254.24 | 20,714,500 |
| 2021-12-03 | 278.00 | 278.00 | 268.00 | 270.00 | 254.24 | 14,018,000 |
| 2021-12-02 | 262.00 | 274.00 | 256.00 | 274.00 | 258.01 | 47,977,000 |
| 2021-12-01 | 278.00 | 282.00 | 260.00 | 262.00 | 246.71 | 63,543,500 |
| 2021-11-30 | 282.00 | 286.00 | 278.00 | 278.00 | 261.78 | 36,272,000 |
| 2021-11-29 | 290.00 | 292.00 | 282.00 | 282.00 | 265.54 | 47,969,000 |
| 2021-11-26 | 296.00 | 298.00 | 290.00 | 290.00 | 273.08 | 30,419,600 |
| 2021-11-25 | 300.00 | 302.00 | 296.00 | 296.00 | 278.73 | 21,062,600 |
| 2021-11-24 | 300.00 | 304.00 | 298.00 | 298.00 | 280.61 | 55,509,600 |
| 2021-11-23 | 294.00 | 300.00 | 294.00 | 296.00 | 278.73 | 59,061,200 |
| 2021-11-22 | 296.00 | 298.00 | 290.00 | 292.00 | 274.96 | 24,442,600 |
| 2021-11-19 | 292.00 | 302.00 | 290.00 | 296.00 | 278.73 | 44,178,300 |
| 2021-11-18 | 294.00 | 294.00 | 288.00 | 290.00 | 273.08 | 30,419,500 |
| 2021-11-17 | 292.00 | 298.00 | 292.00 | 292.00 | 274.96 | 33,252,800 |
| 2021-11-16 | 292.00 | 296.00 | 288.00 | 290.00 | 273.08 | 33,373,900 |
| 2021-11-15 | 300.00 | 300.00 | 290.00 | 292.00 | 274.96 | 52,243,500 |
| 2021-11-12 | 300.00 | 302.00 | 296.00 | 300.00 | 282.49 | 28,636,600 |
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.