PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 1,670,100 |
| 2025-02-04 | 490.00 | 505.00 | 490.00 | 496.00 | 496.00 | 2,377,200 |
| 2025-02-03 | 505.00 | 515.00 | 488.00 | 494.00 | 494.00 | 2,437,400 |
| 2025-01-31 | 486.00 | 510.00 | 486.00 | 505.00 | 505.00 | 4,019,500 |
| 2025-01-30 | 505.00 | 505.00 | 486.00 | 486.00 | 486.00 | 5,525,600 |
| 2025-01-24 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | 4,511,900 |
| 2025-01-23 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 2,444,800 |
| 2025-01-22 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 3,334,900 |
| 2025-01-21 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 1,322,500 |
| 2025-01-20 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 1,800,200 |
| 2025-01-17 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 4,546,300 |
| 2025-01-16 | 570.00 | 585.00 | 550.00 | 550.00 | 550.00 | 4,441,700 |
| 2025-01-15 | 555.00 | 570.00 | 550.00 | 550.00 | 550.00 | 2,944,500 |
| 2025-01-14 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 2,723,000 |
| 2025-01-13 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 4,107,300 |
| 2025-01-10 | 520.00 | 550.00 | 515.00 | 540.00 | 540.00 | 3,605,500 |
| 2025-01-09 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 4,443,600 |
| 2025-01-08 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | 2,765,000 |
| 2025-01-07 | 585.00 | 590.00 | 565.00 | 565.00 | 565.00 | 1,942,400 |
| 2025-01-06 | 560.00 | 600.00 | 555.00 | 580.00 | 580.00 | 6,101,200 |
| 2025-01-03 | 545.00 | 570.00 | 510.00 | 560.00 | 560.00 | 5,297,600 |
| 2025-01-02 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 1,146,100 |
| 2024-12-30 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | 2,701,500 |
| 2024-12-27 | 540.00 | 560.00 | 530.00 | 560.00 | 560.00 | 1,610,600 |
| 2024-12-24 | 535.00 | 555.00 | 525.00 | 530.00 | 530.00 | 4,661,100 |
| 2024-12-23 | 555.00 | 565.00 | 530.00 | 530.00 | 530.00 | 4,411,600 |
| 2024-12-20 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 4,156,400 |
| 2024-12-19 | 600.00 | 600.00 | 515.00 | 550.00 | 550.00 | 7,657,200 |
| 2024-12-18 | 580.00 | 620.00 | 575.00 | 600.00 | 600.00 | 5,017,000 |
| 2024-12-17 | 615.00 | 620.00 | 585.00 | 590.00 | 590.00 | 16,509,700 |
| 2024-12-16 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 4,410,300 |
| 2024-12-13 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 3,436,000 |
| 2024-12-12 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 4,981,300 |
| 2024-12-11 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | 5,462,400 |
| 2024-12-10 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 6,265,000 |
| 2024-12-09 | 655.00 | 665.00 | 640.00 | 650.00 | 650.00 | 4,605,300 |
| 2024-12-06 | 670.00 | 675.00 | 645.00 | 650.00 | 650.00 | 6,507,500 |
| 2024-12-05 | 675.00 | 695.00 | 665.00 | 670.00 | 670.00 | 6,067,200 |
| 2024-12-04 | 655.00 | 680.00 | 650.00 | 675.00 | 675.00 | 7,841,600 |
| 2024-12-03 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | 8,136,700 |
| 2024-12-02 | 695.00 | 695.00 | 665.00 | 670.00 | 670.00 | 4,260,800 |
| 2024-11-29 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | 6,506,100 |
| 2024-11-28 | 730.00 | 750.00 | 700.00 | 710.00 | 710.00 | 30,710,500 |
| 2024-11-26 | 710.00 | 790.00 | 710.00 | 720.00 | 720.00 | 43,947,300 |
| 2024-11-25 | 650.00 | 710.00 | 640.00 | 705.00 | 705.00 | 13,262,700 |
| 2024-11-22 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 2,464,000 |
| 2024-11-21 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 3,408,300 |
| 2024-11-20 | 635.00 | 665.00 | 630.00 | 630.00 | 630.00 | 5,016,400 |
| 2024-11-19 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 2,187,000 |
| 2024-11-18 | 655.00 | 655.00 | 625.00 | 630.00 | 630.00 | 3,783,500 |
| 2024-11-15 | 695.00 | 700.00 | 655.00 | 655.00 | 655.00 | 6,706,500 |
| 2024-11-14 | 655.00 | 705.00 | 635.00 | 690.00 | 690.00 | 16,049,700 |
| 2024-11-13 | 635.00 | 650.00 | 625.00 | 650.00 | 650.00 | 8,049,000 |
| 2024-11-12 | 625.00 | 665.00 | 625.00 | 630.00 | 630.00 | 8,420,300 |
| 2024-11-11 | 625.00 | 635.00 | 610.00 | 630.00 | 630.00 | 3,574,100 |
| 2024-11-08 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 766,300 |
| 2024-11-07 | 615.00 | 640.00 | 610.00 | 635.00 | 635.00 | 3,272,500 |
| 2024-11-06 | 650.00 | 655.00 | 610.00 | 615.00 | 615.00 | 6,562,300 |
| 2024-11-05 | 665.00 | 675.00 | 630.00 | 645.00 | 645.00 | 9,796,800 |
| 2024-11-04 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 2,910,500 |
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.