PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 4,379,900 |
| 2025-05-14 | 492.00 | 515.00 | 490.00 | 505.00 | 505.00 | 10,470,700 |
| 2025-05-09 | 488.00 | 498.00 | 486.00 | 488.00 | 488.00 | 7,400,800 |
| 2025-05-08 | 520.00 | 525.00 | 474.00 | 488.00 | 488.00 | 20,632,700 |
| 2025-05-07 | 476.00 | 550.00 | 476.00 | 515.00 | 515.00 | 62,348,900 |
| 2025-05-06 | 408.00 | 464.00 | 406.00 | 464.00 | 464.00 | 34,452,300 |
| 2025-05-05 | 404.00 | 410.00 | 404.00 | 406.00 | 406.00 | 8,871,600 |
| 2025-05-02 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 6,426,300 |
| 2025-04-30 | 408.00 | 412.00 | 402.00 | 402.00 | 402.00 | 7,840,700 |
| 2025-04-29 | 416.00 | 416.00 | 404.00 | 408.00 | 408.00 | 3,971,700 |
| 2025-04-28 | 408.00 | 420.00 | 408.00 | 412.00 | 412.00 | 3,401,700 |
| 2025-04-25 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | 1,772,200 |
| 2025-04-24 | 414.00 | 416.00 | 406.00 | 408.00 | 408.00 | 2,323,300 |
| 2025-04-23 | 434.00 | 442.00 | 408.00 | 410.00 | 410.00 | 9,807,900 |
| 2025-04-22 | 414.00 | 436.00 | 402.00 | 428.00 | 428.00 | 15,752,300 |
| 2025-04-21 | 406.00 | 412.00 | 402.00 | 410.00 | 410.00 | 941,000 |
| 2025-04-17 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 981,500 |
| 2025-04-16 | 412.00 | 418.00 | 402.00 | 408.00 | 408.00 | 8,370,900 |
| 2025-04-15 | 406.00 | 422.00 | 406.00 | 410.00 | 410.00 | 10,417,100 |
| 2025-04-14 | 386.00 | 410.00 | 384.00 | 404.00 | 404.00 | 6,347,700 |
| 2025-04-11 | 380.00 | 386.00 | 360.00 | 382.00 | 382.00 | 6,360,600 |
| 2025-04-10 | 370.00 | 400.00 | 362.00 | 384.00 | 384.00 | 10,060,000 |
| 2025-04-09 | 340.00 | 374.00 | 340.00 | 360.00 | 360.00 | 8,764,500 |
| 2025-04-08 | 362.00 | 362.00 | 328.00 | 342.00 | 342.00 | 10,652,800 |
| 2025-03-27 | 390.00 | 390.00 | 374.00 | 384.00 | 384.00 | 2,906,200 |
| 2025-03-26 | 378.00 | 396.00 | 374.00 | 392.00 | 392.00 | 1,283,900 |
| 2025-03-25 | 380.00 | 390.00 | 374.00 | 374.00 | 374.00 | 1,097,300 |
| 2025-03-24 | 380.00 | 388.00 | 372.00 | 380.00 | 380.00 | 2,726,200 |
| 2025-03-21 | 398.00 | 400.00 | 382.00 | 382.00 | 382.00 | 2,468,700 |
| 2025-03-20 | 402.00 | 412.00 | 394.00 | 398.00 | 398.00 | 1,787,100 |
| 2025-03-19 | 386.00 | 406.00 | 380.00 | 400.00 | 400.00 | 2,989,500 |
| 2025-03-18 | 394.00 | 396.00 | 370.00 | 386.00 | 386.00 | 7,280,600 |
| 2025-03-17 | 404.00 | 408.00 | 392.00 | 394.00 | 394.00 | 1,581,800 |
| 2025-03-14 | 398.00 | 408.00 | 396.00 | 400.00 | 400.00 | 2,600,600 |
| 2025-03-13 | 408.00 | 412.00 | 394.00 | 398.00 | 398.00 | 3,076,600 |
| 2025-03-12 | 426.00 | 426.00 | 406.00 | 408.00 | 408.00 | 2,439,400 |
| 2025-03-11 | 432.00 | 438.00 | 402.00 | 420.00 | 420.00 | 5,325,400 |
| 2025-03-10 | 412.00 | 430.00 | 402.00 | 428.00 | 428.00 | 5,372,200 |
| 2025-03-07 | 410.00 | 420.00 | 406.00 | 412.00 | 412.00 | 2,793,600 |
| 2025-03-06 | 408.00 | 426.00 | 406.00 | 412.00 | 412.00 | 4,227,500 |
| 2025-03-05 | 418.00 | 428.00 | 392.00 | 406.00 | 406.00 | 8,357,200 |
| 2025-03-04 | 440.00 | 446.00 | 410.00 | 418.00 | 418.00 | 18,184,100 |
| 2025-03-03 | 452.00 | 460.00 | 446.00 | 446.00 | 446.00 | 4,127,800 |
| 2025-02-28 | 474.00 | 474.00 | 450.00 | 450.00 | 450.00 | 7,613,000 |
| 2025-02-27 | 476.00 | 486.00 | 470.00 | 474.00 | 474.00 | 4,012,000 |
| 2025-02-26 | 480.00 | 482.00 | 462.00 | 472.00 | 472.00 | 3,178,700 |
| 2025-02-25 | 488.00 | 498.00 | 476.00 | 480.00 | 480.00 | 4,848,100 |
| 2025-02-24 | 500.00 | 505.00 | 484.00 | 488.00 | 488.00 | 3,455,700 |
| 2025-02-21 | 478.00 | 525.00 | 460.00 | 498.00 | 498.00 | 16,730,500 |
| 2025-02-20 | 510.00 | 510.00 | 470.00 | 474.00 | 474.00 | 9,094,000 |
| 2025-02-19 | 460.00 | 565.00 | 456.00 | 505.00 | 505.00 | 26,216,700 |
| 2025-02-18 | 446.00 | 460.00 | 446.00 | 454.00 | 454.00 | 1,820,300 |
| 2025-02-17 | 432.00 | 454.00 | 430.00 | 446.00 | 446.00 | 2,126,200 |
| 2025-02-14 | 434.00 | 446.00 | 430.00 | 432.00 | 432.00 | 3,880,700 |
| 2025-02-13 | 450.00 | 456.00 | 438.00 | 440.00 | 440.00 | 3,709,500 |
| 2025-02-12 | 462.00 | 466.00 | 450.00 | 450.00 | 450.00 | 6,216,300 |
| 2025-02-11 | 470.00 | 480.00 | 460.00 | 460.00 | 460.00 | 4,214,600 |
| 2025-02-10 | 484.00 | 486.00 | 470.00 | 470.00 | 470.00 | 2,460,700 |
| 2025-02-07 | 484.00 | 500.00 | 480.00 | 484.00 | 484.00 | 3,386,900 |
| 2025-02-06 | 494.00 | 500.00 | 482.00 | 484.00 | 484.00 | 1,593,600 |
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.