PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 7,064,100 |
| 2025-08-13 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 10,953,700 |
| 2025-08-12 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | 10,650,300 |
| 2025-08-11 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 4,424,500 |
| 2025-08-08 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | 14,293,800 |
| 2025-08-07 | 370.00 | 372.00 | 352.00 | 358.00 | 358.00 | 24,696,500 |
| 2025-08-06 | 364.00 | 372.00 | 364.00 | 364.00 | 364.00 | 9,396,100 |
| 2025-08-05 | 374.00 | 380.00 | 364.00 | 364.00 | 364.00 | 13,591,000 |
| 2025-08-04 | 368.00 | 380.00 | 366.00 | 374.00 | 374.00 | 15,029,500 |
| 2025-08-01 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | 7,345,200 |
| 2025-07-31 | 366.00 | 376.00 | 362.00 | 364.00 | 364.00 | 14,525,700 |
| 2025-07-30 | 380.00 | 384.00 | 362.00 | 364.00 | 364.00 | 22,437,800 |
| 2025-07-29 | 366.00 | 380.00 | 362.00 | 380.00 | 380.00 | 25,657,800 |
| 2025-07-28 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | 19,880,400 |
| 2025-07-25 | 390.00 | 390.00 | 368.00 | 368.00 | 368.00 | 37,269,000 |
| 2025-07-24 | 396.00 | 400.00 | 386.00 | 390.00 | 390.00 | 24,530,000 |
| 2025-07-23 | 410.00 | 418.00 | 392.00 | 396.00 | 396.00 | 57,561,700 |
| 2025-07-22 | 374.00 | 410.00 | 372.00 | 408.00 | 408.00 | 93,961,500 |
| 2025-07-21 | 364.00 | 376.00 | 362.00 | 374.00 | 374.00 | 15,122,600 |
| 2025-07-18 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | 17,904,400 |
| 2025-07-17 | 362.00 | 374.00 | 362.00 | 368.00 | 368.00 | 20,861,400 |
| 2025-07-16 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 14,632,800 |
| 2025-07-15 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | 18,360,900 |
| 2025-07-14 | 372.00 | 378.00 | 364.00 | 364.00 | 364.00 | 15,002,800 |
| 2025-07-11 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | 18,112,700 |
| 2025-07-10 | 362.00 | 378.00 | 362.00 | 378.00 | 378.00 | 20,445,800 |
| 2025-07-09 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | 13,871,600 |
| 2025-07-08 | 360.00 | 384.00 | 356.00 | 368.00 | 368.00 | 41,704,700 |
| 2025-07-07 | 372.00 | 372.00 | 352.00 | 356.00 | 356.00 | 18,766,200 |
| 2025-07-04 | 386.00 | 388.00 | 370.00 | 372.00 | 372.00 | 11,683,100 |
| 2025-07-03 | 380.00 | 404.00 | 380.00 | 386.00 | 386.00 | 22,479,800 |
| 2025-07-02 | 394.00 | 394.00 | 376.00 | 380.00 | 380.00 | 12,712,900 |
| 2025-07-01 | 410.00 | 422.00 | 394.00 | 394.00 | 394.00 | 15,856,400 |
| 2025-06-30 | 400.00 | 408.00 | 392.00 | 404.00 | 404.00 | 9,681,600 |
| 2025-06-26 | 408.00 | 418.00 | 396.00 | 398.00 | 398.00 | 21,439,500 |
| 2025-06-25 | 418.00 | 424.00 | 410.00 | 412.00 | 412.00 | 5,049,300 |
| 2025-06-24 | 404.00 | 424.00 | 404.00 | 416.00 | 416.00 | 12,628,400 |
| 2025-06-23 | 430.00 | 430.00 | 404.00 | 410.00 | 410.00 | 16,397,100 |
| 2025-06-20 | 434.00 | 454.00 | 428.00 | 430.00 | 430.00 | 17,338,900 |
| 2025-06-19 | 468.00 | 468.00 | 442.00 | 442.00 | 442.00 | 18,979,800 |
| 2025-06-18 | 464.00 | 472.00 | 460.00 | 468.00 | 468.00 | 6,508,700 |
| 2025-06-17 | 482.00 | 488.00 | 456.00 | 464.00 | 464.00 | 21,322,200 |
| 2025-06-16 | 490.00 | 520.00 | 480.00 | 482.00 | 482.00 | 34,226,500 |
| 2025-06-13 | 490.00 | 500.00 | 482.00 | 482.00 | 482.00 | 14,461,700 |
| 2025-06-12 | 478.00 | 510.00 | 476.00 | 490.00 | 490.00 | 32,341,100 |
| 2025-06-11 | 488.00 | 488.00 | 476.00 | 480.00 | 480.00 | 9,170,700 |
| 2025-06-10 | 480.00 | 494.00 | 480.00 | 488.00 | 488.00 | 4,323,200 |
| 2025-06-05 | 492.00 | 492.00 | 476.00 | 480.00 | 480.00 | 7,436,900 |
| 2025-06-04 | 494.00 | 505.00 | 486.00 | 486.00 | 486.00 | 18,597,400 |
| 2025-06-03 | 470.00 | 510.00 | 458.00 | 490.00 | 490.00 | 33,851,600 |
| 2025-06-02 | 494.00 | 494.00 | 466.00 | 468.00 | 468.00 | 6,711,300 |
| 2025-05-28 | 498.00 | 500.00 | 488.00 | 490.00 | 490.00 | 5,891,800 |
| 2025-05-27 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | 6,042,000 |
| 2025-05-26 | 490.00 | 505.00 | 490.00 | 496.00 | 496.00 | 6,875,800 |
| 2025-05-23 | 494.00 | 498.00 | 488.00 | 490.00 | 490.00 | 4,449,900 |
| 2025-05-22 | 498.00 | 505.00 | 498.00 | 498.00 | 498.00 | 6,580,500 |
| 2025-05-21 | 505.00 | 510.00 | 494.00 | 498.00 | 498.00 | 7,079,600 |
| 2025-05-20 | 525.00 | 525.00 | 494.00 | 500.00 | 500.00 | 11,045,500 |
| 2025-05-19 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 14,795,600 |
| 2025-05-16 | 505.00 | 540.00 | 496.00 | 510.00 | 510.00 | 20,861,800 |
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.