PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 3,077,500 |
| 2024-10-31 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 1,662,700 |
| 2024-10-30 | 695.00 | 700.00 | 665.00 | 670.00 | 670.00 | 4,755,200 |
| 2024-10-29 | 675.00 | 695.00 | 670.00 | 690.00 | 690.00 | 5,948,100 |
| 2024-10-28 | 695.00 | 695.00 | 660.00 | 670.00 | 670.00 | 5,870,900 |
| 2024-10-25 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | 12,853,700 |
| 2024-10-24 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | 2,966,000 |
| 2024-10-23 | 715.00 | 730.00 | 710.00 | 710.00 | 710.00 | 14,537,400 |
| 2024-10-22 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 3,607,100 |
| 2024-10-21 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 3,911,400 |
| 2024-10-18 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 5,970,600 |
| 2024-10-17 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 6,002,800 |
| 2024-10-16 | 705.00 | 720.00 | 685.00 | 720.00 | 720.00 | 17,020,500 |
| 2024-10-15 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 4,311,300 |
| 2024-10-14 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 7,361,800 |
| 2024-10-11 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 6,049,500 |
| 2024-10-10 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 5,498,800 |
| 2024-10-09 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 11,910,100 |
| 2024-10-08 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | 11,746,700 |
| 2024-10-07 | 715.00 | 740.00 | 700.00 | 705.00 | 705.00 | 12,112,400 |
| 2024-10-04 | 670.00 | 720.00 | 670.00 | 705.00 | 705.00 | 15,641,100 |
| 2024-10-03 | 735.00 | 740.00 | 680.00 | 690.00 | 690.00 | 30,936,400 |
| 2024-10-02 | 765.00 | 775.00 | 730.00 | 735.00 | 735.00 | 18,147,800 |
| 2024-10-01 | 760.00 | 775.00 | 735.00 | 765.00 | 765.00 | 14,063,700 |
| 2024-09-30 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | 18,028,300 |
| 2024-09-27 | 730.00 | 800.00 | 730.00 | 785.00 | 785.00 | 44,832,200 |
| 2024-09-26 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | 5,082,000 |
| 2024-09-25 | 730.00 | 740.00 | 720.00 | 720.00 | 720.00 | 4,761,700 |
| 2024-09-24 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 5,879,700 |
| 2024-09-23 | 740.00 | 745.00 | 720.00 | 730.00 | 730.00 | 7,732,400 |
| 2024-09-20 | 755.00 | 760.00 | 725.00 | 725.00 | 725.00 | 14,402,900 |
| 2024-09-19 | 745.00 | 755.00 | 735.00 | 755.00 | 755.00 | 18,785,100 |
| 2024-09-18 | 735.00 | 765.00 | 735.00 | 740.00 | 740.00 | 25,916,100 |
| 2024-09-17 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 4,891,100 |
| 2024-09-13 | 720.00 | 735.00 | 720.00 | 720.00 | 720.00 | 8,403,400 |
| 2024-09-12 | 705.00 | 730.00 | 700.00 | 720.00 | 720.00 | 16,409,900 |
| 2024-09-11 | 690.00 | 710.00 | 680.00 | 705.00 | 705.00 | 14,785,500 |
| 2024-09-10 | 675.00 | 700.00 | 665.00 | 690.00 | 690.00 | 16,602,400 |
| 2024-09-09 | 650.00 | 675.00 | 645.00 | 670.00 | 670.00 | 12,384,400 |
| 2024-09-06 | 695.00 | 695.00 | 640.00 | 650.00 | 650.00 | 27,321,800 |
| 2024-09-05 | 675.00 | 700.00 | 650.00 | 690.00 | 690.00 | 18,475,800 |
| 2024-09-04 | 690.00 | 690.00 | 645.00 | 675.00 | 675.00 | 12,339,000 |
| 2024-09-03 | 715.00 | 730.00 | 690.00 | 690.00 | 690.00 | 17,828,300 |
| 2024-09-02 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 10,717,200 |
| 2024-08-30 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 8,787,100 |
| 2024-08-29 | 720.00 | 755.00 | 710.00 | 725.00 | 725.00 | 31,350,100 |
| 2024-08-28 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 7,934,800 |
| 2024-08-27 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 6,287,600 |
| 2024-08-26 | 720.00 | 745.00 | 720.00 | 730.00 | 730.00 | 13,497,900 |
| 2024-08-23 | 705.00 | 735.00 | 705.00 | 715.00 | 715.00 | 11,551,400 |
| 2024-08-22 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 9,137,500 |
| 2024-08-21 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 11,650,200 |
| 2024-08-20 | 720.00 | 725.00 | 705.00 | 705.00 | 705.00 | 11,850,900 |
| 2024-08-19 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | 17,641,000 |
| 2024-08-16 | 735.00 | 785.00 | 735.00 | 740.00 | 740.00 | 25,328,800 |
| 2024-08-15 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | 7,468,800 |
| 2024-08-14 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | 6,446,900 |
| 2024-08-13 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 7,127,300 |
| 2024-08-12 | 745.00 | 765.00 | 735.00 | 740.00 | 740.00 | 17,740,200 |
| 2024-08-09 | 710.00 | 750.00 | 710.00 | 745.00 | 745.00 | 24,176,900 |
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.