PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 308.00 | 326.00 | 280.00 | 316.00 | 316.00 | 35,195,800 |
| 2026-01-28 | 334.00 | 338.00 | 302.00 | 308.00 | 308.00 | 37,116,300 |
| 2026-01-27 | 348.00 | 350.00 | 336.00 | 336.00 | 336.00 | 11,227,500 |
| 2026-01-26 | 358.00 | 358.00 | 342.00 | 346.00 | 346.00 | 14,316,900 |
| 2026-01-23 | 356.00 | 356.00 | 336.00 | 342.00 | 342.00 | 15,803,100 |
| 2026-01-22 | 344.00 | 352.00 | 338.00 | 344.00 | 344.00 | 15,802,900 |
| 2026-01-21 | 354.00 | 354.00 | 330.00 | 344.00 | 344.00 | 31,745,700 |
| 2026-01-20 | 360.00 | 362.00 | 348.00 | 350.00 | 350.00 | 20,524,900 |
| 2026-01-19 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | 15,888,800 |
| 2026-01-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-15 | 362.00 | 382.00 | 362.00 | 370.00 | 370.00 | 65,799,400 |
| 2026-01-14 | 358.00 | 366.00 | 354.00 | 360.00 | 360.00 | 19,504,900 |
| 2026-01-13 | 366.00 | 368.00 | 350.00 | 352.00 | 352.00 | 35,881,800 |
| 2026-01-12 | 336.00 | 372.00 | 334.00 | 366.00 | 366.00 | 81,319,900 |
| 2026-01-09 | 324.00 | 338.00 | 322.00 | 334.00 | 334.00 | 9,516,000 |
| 2026-01-08 | 336.00 | 338.00 | 322.00 | 324.00 | 324.00 | 11,317,400 |
| 2026-01-07 | 340.00 | 344.00 | 328.00 | 336.00 | 336.00 | 19,030,100 |
| 2026-01-06 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | 16,794,400 |
| 2026-01-05 | 322.00 | 350.00 | 322.00 | 342.00 | 342.00 | 38,725,900 |
| 2026-01-02 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 7,628,800 |
| 2026-01-01 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-31 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-30 | 324.00 | 326.00 | 314.00 | 316.00 | 316.00 | 9,624,400 |
| 2025-12-29 | 310.00 | 322.00 | 306.00 | 314.00 | 314.00 | 15,742,600 |
| 2025-12-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-24 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | 18,261,000 |
| 2025-12-23 | 304.00 | 322.00 | 304.00 | 320.00 | 320.00 | 40,728,900 |
| 2025-12-22 | 294.00 | 310.00 | 294.00 | 302.00 | 302.00 | 13,183,000 |
| 2025-12-19 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | 7,559,700 |
| 2025-12-18 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | 9,218,000 |
| 2025-12-17 | 292.00 | 312.00 | 292.00 | 306.00 | 306.00 | 20,100,300 |
| 2025-12-16 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 6,828,400 |
| 2025-12-15 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | 6,570,900 |
| 2025-12-12 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 8,053,800 |
| 2025-12-11 | 304.00 | 312.00 | 300.00 | 300.00 | 300.00 | 7,250,600 |
| 2025-12-10 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | 12,582,200 |
| 2025-12-09 | 316.00 | 320.00 | 312.00 | 312.00 | 312.00 | 5,093,600 |
| 2025-12-08 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 10,311,900 |
| 2025-12-05 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 3,115,700 |
| 2025-12-04 | 316.00 | 326.00 | 312.00 | 314.00 | 314.00 | 13,314,300 |
| 2025-12-03 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | 3,461,700 |
| 2025-12-02 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | 3,893,500 |
| 2025-12-01 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | 8,057,000 |
| 2025-11-28 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 3,673,400 |
| 2025-11-27 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 2,183,800 |
| 2025-11-26 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | 3,535,500 |
| 2025-11-25 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | 2,244,100 |
| 2025-11-24 | 330.00 | 334.00 | 324.00 | 326.00 | 326.00 | 3,436,400 |
| 2025-11-21 | 332.00 | 336.00 | 320.00 | 326.00 | 326.00 | 7,233,100 |
| 2025-11-20 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 1,078,100 |
| 2025-11-19 | 328.00 | 336.00 | 328.00 | 330.00 | 330.00 | 3,157,200 |
| 2025-11-18 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | 3,423,000 |
| 2025-11-17 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | 3,566,200 |
| 2025-11-14 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1,443,100 |
| 2025-11-13 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | 5,920,000 |
| 2025-11-12 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 3,837,100 |
| 2025-11-11 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 6,629,200 |
| 2025-11-10 | 334.00 | 346.00 | 332.00 | 344.00 | 344.00 | 7,939,600 |
| 2025-11-07 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 2,756,300 |
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.