PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 2,441,100 |
| 2025-11-05 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 6,131,000 |
| 2025-11-04 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | 3,130,600 |
| 2025-11-03 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 3,436,800 |
| 2025-10-31 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | 3,913,200 |
| 2025-10-30 | 336.00 | 344.00 | 336.00 | 342.00 | 342.00 | 8,692,600 |
| 2025-10-29 | 328.00 | 340.00 | 328.00 | 336.00 | 336.00 | 5,928,800 |
| 2025-10-28 | 330.00 | 336.00 | 328.00 | 328.00 | 328.00 | 3,005,800 |
| 2025-10-27 | 332.00 | 342.00 | 326.00 | 330.00 | 330.00 | 6,927,300 |
| 2025-10-24 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | 3,074,700 |
| 2025-10-23 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | 2,832,300 |
| 2025-10-22 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 6,361,900 |
| 2025-10-21 | 324.00 | 338.00 | 322.00 | 334.00 | 334.00 | 10,933,600 |
| 2025-10-20 | 316.00 | 324.00 | 314.00 | 322.00 | 322.00 | 3,378,800 |
| 2025-10-17 | 326.00 | 328.00 | 310.00 | 314.00 | 314.00 | 16,412,800 |
| 2025-10-16 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 3,945,300 |
| 2025-10-15 | 332.00 | 334.00 | 320.00 | 320.00 | 320.00 | 20,315,700 |
| 2025-10-14 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 14,502,100 |
| 2025-10-13 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | 11,362,900 |
| 2025-10-10 | 352.00 | 354.00 | 346.00 | 346.00 | 346.00 | 5,038,600 |
| 2025-10-09 | 352.00 | 358.00 | 344.00 | 350.00 | 350.00 | 12,069,500 |
| 2025-10-08 | 340.00 | 354.00 | 338.00 | 352.00 | 352.00 | 16,254,700 |
| 2025-10-07 | 350.00 | 352.00 | 338.00 | 340.00 | 340.00 | 23,497,800 |
| 2025-10-06 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | 11,642,400 |
| 2025-10-03 | 364.00 | 366.00 | 352.00 | 356.00 | 356.00 | 15,793,800 |
| 2025-10-02 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 7,882,900 |
| 2025-10-01 | 368.00 | 370.00 | 356.00 | 358.00 | 358.00 | 13,771,100 |
| 2025-09-30 | 378.00 | 378.00 | 364.00 | 366.00 | 366.00 | 11,886,400 |
| 2025-09-29 | 366.00 | 378.00 | 364.00 | 376.00 | 376.00 | 14,795,400 |
| 2025-09-26 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | 6,549,500 |
| 2025-09-25 | 370.00 | 372.00 | 356.00 | 358.00 | 358.00 | 12,797,300 |
| 2025-09-24 | 382.00 | 384.00 | 366.00 | 368.00 | 368.00 | 26,035,000 |
| 2025-09-23 | 356.00 | 382.00 | 350.00 | 380.00 | 380.00 | 57,411,900 |
| 2025-09-22 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 9,792,700 |
| 2025-09-19 | 352.00 | 358.00 | 342.00 | 344.00 | 344.00 | 9,543,900 |
| 2025-09-18 | 366.00 | 368.00 | 354.00 | 354.00 | 354.00 | 10,162,700 |
| 2025-09-17 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 7,000,000 |
| 2025-09-16 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | 6,313,900 |
| 2025-09-15 | 358.00 | 370.00 | 358.00 | 366.00 | 366.00 | 7,973,400 |
| 2025-09-12 | 356.00 | 364.00 | 356.00 | 356.00 | 356.00 | 9,724,000 |
| 2025-09-11 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | 5,384,800 |
| 2025-09-10 | 366.00 | 368.00 | 354.00 | 360.00 | 360.00 | 12,464,500 |
| 2025-09-09 | 362.00 | 374.00 | 354.00 | 362.00 | 362.00 | 23,725,200 |
| 2025-09-08 | 360.00 | 384.00 | 360.00 | 362.00 | 362.00 | 45,586,100 |
| 2025-09-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-04 | 374.00 | 374.00 | 358.00 | 360.00 | 360.00 | 41,848,300 |
| 2025-09-03 | 342.00 | 372.00 | 340.00 | 370.00 | 370.00 | 65,949,500 |
| 2025-09-02 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 13,062,500 |
| 2025-09-01 | 340.00 | 348.00 | 336.00 | 338.00 | 338.00 | 17,056,400 |
| 2025-08-29 | 360.00 | 360.00 | 344.00 | 350.00 | 350.00 | 14,239,400 |
| 2025-08-28 | 354.00 | 366.00 | 352.00 | 360.00 | 360.00 | 10,691,100 |
| 2025-08-27 | 360.00 | 362.00 | 352.00 | 356.00 | 356.00 | 7,385,800 |
| 2025-08-26 | 350.00 | 366.00 | 348.00 | 356.00 | 356.00 | 18,241,600 |
| 2025-08-25 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 7,367,700 |
| 2025-08-22 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | 10,442,600 |
| 2025-08-21 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | 7,771,700 |
| 2025-08-20 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 7,918,800 |
| 2025-08-19 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 5,428,000 |
| 2025-08-18 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2025-08-15 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 5,283,100 |
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.