PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 252.00 | 254.00 | 236.00 | 242.00 | 242.00 | 8,488,800 |
| 2026-05-01 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-04-30 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 4,331,100 |
| 2026-04-29 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1,568,700 |
| 2026-04-28 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | 4,101,500 |
| 2026-04-27 | 248.00 | 258.00 | 248.00 | 252.00 | 252.00 | 6,203,400 |
| 2026-04-24 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | 12,485,500 |
| 2026-04-23 | 268.00 | 276.00 | 264.00 | 266.00 | 266.00 | 7,060,100 |
| 2026-04-22 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 1,852,400 |
| 2026-04-21 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 6,427,000 |
| 2026-04-20 | 282.00 | 286.00 | 270.00 | 270.00 | 270.00 | 8,009,600 |
| 2026-04-17 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 12,881,700 |
| 2026-04-16 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 10,079,500 |
| 2026-04-15 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 12,228,600 |
| 2026-04-14 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 13,119,800 |
| 2026-04-13 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,637,300 |
| 2026-04-10 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | 4,687,400 |
| 2026-04-09 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 3,013,300 |
| 2026-04-08 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 3,078,100 |
| 2026-04-07 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | 3,407,200 |
| 2026-04-06 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,476,400 |
| 2026-04-02 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 4,355,200 |
| 2026-04-01 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 5,197,200 |
| 2026-03-31 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 7,602,400 |
| 2026-03-30 | 250.00 | 266.00 | 250.00 | 264.00 | 264.00 | 7,055,800 |
| 2026-03-27 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 4,617,700 |
| 2026-03-26 | 270.00 | 276.00 | 262.00 | 262.00 | 262.00 | 9,817,400 |
| 2026-03-25 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 8,471,500 |
| 2026-03-17 | 256.00 | 264.00 | 254.00 | 254.00 | 254.00 | 4,904,700 |
| 2026-03-16 | 262.00 | 262.00 | 246.00 | 256.00 | 256.00 | 13,585,200 |
| 2026-03-13 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | 12,164,000 |
| 2026-03-12 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 6,096,800 |
| 2026-03-11 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | 11,332,900 |
| 2026-03-10 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 8,556,300 |
| 2026-03-09 | 288.00 | 290.00 | 274.00 | 278.00 | 278.00 | 17,912,100 |
| 2026-03-06 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | 9,092,300 |
| 2026-03-05 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 8,467,400 |
| 2026-03-04 | 320.00 | 324.00 | 290.00 | 292.00 | 292.00 | 51,079,400 |
| 2026-03-03 | 324.00 | 328.00 | 312.00 | 314.00 | 314.00 | 50,173,900 |
| 2026-03-02 | 294.00 | 318.00 | 290.00 | 318.00 | 318.00 | 42,789,000 |
| 2026-02-27 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 16,314,400 |
| 2026-02-26 | 306.00 | 308.00 | 294.00 | 300.00 | 300.00 | 24,433,000 |
| 2026-02-25 | 310.00 | 314.00 | 304.00 | 304.00 | 304.00 | 20,621,200 |
| 2026-02-24 | 324.00 | 328.00 | 310.00 | 310.00 | 310.00 | 32,212,200 |
| 2026-02-23 | 312.00 | 326.00 | 310.00 | 320.00 | 320.00 | 41,213,000 |
| 2026-02-20 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 9,100,700 |
| 2026-02-19 | 318.00 | 330.00 | 308.00 | 310.00 | 310.00 | 99,037,500 |
| 2026-02-18 | 312.00 | 318.00 | 310.00 | 312.00 | 312.00 | 11,817,500 |
| 2026-02-13 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 4,897,200 |
| 2026-02-12 | 318.00 | 320.00 | 310.00 | 316.00 | 316.00 | 4,563,900 |
| 2026-02-11 | 304.00 | 320.00 | 304.00 | 316.00 | 316.00 | 13,654,300 |
| 2026-02-10 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 6,020,200 |
| 2026-02-09 | 298.00 | 304.00 | 294.00 | 300.00 | 300.00 | 4,544,300 |
| 2026-02-06 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 9,757,400 |
| 2026-02-05 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 6,921,600 |
| 2026-02-04 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 7,930,400 |
| 2026-02-03 | 294.00 | 304.00 | 290.00 | 302.00 | 302.00 | 8,689,100 |
| 2026-02-02 | 312.00 | 312.00 | 288.00 | 290.00 | 290.00 | 22,136,300 |
| 2026-01-30 | 318.00 | 328.00 | 308.00 | 312.00 | 312.00 | 13,411,600 |
| 2026-01-29 | 308.00 | 326.00 | 280.00 | 316.00 | 316.00 | 35,195,800 |
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.