PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | 6,044,000 |
| 2026-10-16 | 186.00 | 194.00 | 169.00 | 170.00 | 170.00 | 15,848,800 |
| 2026-10-15 | 208.00 | 208.00 | 195.00 | 198.00 | 198.00 | 9,657,300 |
| 2026-10-14 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 3,506,700 |
| 2026-10-13 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 4,700,400 |
| 2026-10-12 | 222.00 | 226.00 | 204.00 | 208.00 | 208.00 | 4,671,400 |
| 2026-10-09 | 212.00 | 242.00 | 204.00 | 222.00 | 222.00 | 13,020,900 |
| 2026-10-08 | 214.00 | 218.00 | 206.00 | 212.00 | 212.00 | 3,134,600 |
| 2026-10-07 | 230.00 | 230.00 | 206.00 | 214.00 | 214.00 | 5,251,800 |
| 2026-10-06 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 3,870,200 |
| 2026-10-05 | 208.00 | 218.00 | 208.00 | 214.00 | 214.00 | 2,142,100 |
| 2026-10-02 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 3,089,300 |
| 2026-10-01 | 218.00 | 222.00 | 210.00 | 214.00 | 214.00 | 2,695,200 |
| 2026-09-30 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 7,327,000 |
| 2026-09-29 | 204.00 | 252.00 | 204.00 | 230.00 | 230.00 | 33,817,100 |
| 2026-09-28 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 4,608,400 |
| 2026-09-25 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | 3,715,800 |
| 2026-09-24 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 2,617,400 |
| 2026-09-23 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 2,394,500 |
| 2026-09-22 | 230.00 | 242.00 | 224.00 | 224.00 | 224.00 | 7,556,000 |
| 2026-09-21 | 234.00 | 234.00 | 220.00 | 224.00 | 224.00 | 3,428,700 |
| 2026-09-18 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 2,005,700 |
| 2026-09-17 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,921,600 |
| 2026-09-16 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | 2,547,000 |
| 2026-09-15 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | 2,083,100 |
| 2026-09-14 | 258.00 | 262.00 | 244.00 | 250.00 | 250.00 | 4,654,400 |
| 2026-09-11 | 246.00 | 258.00 | 242.00 | 252.00 | 252.00 | 4,067,700 |
| 2026-09-10 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 4,790,200 |
| 2026-09-09 | 264.00 | 268.00 | 252.00 | 258.00 | 258.00 | 6,754,000 |
| 2026-09-08 | 260.00 | 272.00 | 260.00 | 262.00 | 262.00 | 18,405,600 |
| 2026-09-07 | 240.00 | 262.00 | 238.00 | 258.00 | 258.00 | 17,077,800 |
| 2026-09-04 | 240.00 | 246.00 | 234.00 | 236.00 | 236.00 | 4,295,500 |
| 2026-09-03 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | 2,602,600 |
| 2026-09-02 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 2,966,100 |
| 2026-09-01 | 238.00 | 246.00 | 228.00 | 244.00 | 244.00 | 7,258,500 |
| 2026-08-31 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1,900,000 |
| 2026-08-28 | 234.00 | 240.00 | 224.00 | 230.00 | 230.00 | 2,601,200 |
| 2026-08-27 | 220.00 | 236.00 | 220.00 | 234.00 | 234.00 | 3,414,500 |
| 2026-08-26 | 240.00 | 246.00 | 222.00 | 224.00 | 224.00 | 4,684,400 |
| 2026-08-25 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-08-24 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 6,760,800 |
| 2026-08-21 | 212.00 | 248.00 | 212.00 | 230.00 | 230.00 | 21,156,100 |
| 2026-08-20 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 947,800 |
| 2026-08-19 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 666,800 |
| 2026-08-18 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1,508,800 |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-14 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,559,000 |
| 2026-08-13 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 2,271,100 |
| 2026-08-12 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,038,100 |
| 2026-08-11 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,344,700 |
| 2026-08-10 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 2,276,400 |
| 2026-08-07 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1,285,200 |
| 2026-08-06 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,968,500 |
| 2026-08-05 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 3,234,400 |
| 2026-08-04 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 754,000 |
| 2026-08-03 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 2,044,800 |
| 2026-07-31 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 972,100 |
| 2026-07-30 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 664,100 |
| 2026-07-29 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 2,401,400 |
| 2026-07-28 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 936,500 |
Page 1 of 5 · 253 trading daysOlder →
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.