Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 130.00 | 131.00 | 122.00 | 123.00 | 121.71 | 20,474,100 |
| 2024-08-07 | 131.00 | 135.00 | 130.00 | 130.00 | 128.63 | 5,669,400 |
| 2024-08-06 | 133.00 | 133.00 | 129.00 | 130.00 | 128.63 | 3,784,000 |
| 2024-08-05 | 139.00 | 139.00 | 132.00 | 132.00 | 130.61 | 9,828,800 |
| 2024-08-02 | 138.00 | 139.00 | 137.00 | 139.00 | 137.54 | 3,194,900 |
| 2024-08-01 | 142.00 | 142.00 | 137.00 | 137.00 | 135.56 | 12,300,100 |
| 2024-07-31 | 142.00 | 144.00 | 140.00 | 140.00 | 138.53 | 3,108,700 |
| 2024-07-30 | 142.00 | 144.00 | 141.00 | 142.00 | 140.51 | 2,960,900 |
| 2024-07-29 | 137.00 | 142.00 | 137.00 | 142.00 | 140.51 | 4,771,000 |
| 2024-07-26 | 140.00 | 140.00 | 135.00 | 137.00 | 135.56 | 7,748,800 |
| 2024-07-25 | 144.00 | 150.00 | 139.00 | 140.00 | 138.53 | 32,232,700 |
| 2024-07-24 | 146.00 | 150.00 | 143.00 | 144.00 | 142.48 | 11,502,600 |
| 2024-07-23 | 150.00 | 151.00 | 145.00 | 146.00 | 144.46 | 12,385,500 |
| 2024-07-22 | 153.00 | 153.00 | 149.00 | 149.00 | 147.43 | 8,850,500 |
| 2024-07-19 | 146.00 | 154.00 | 146.00 | 152.00 | 150.40 | 17,847,900 |
| 2024-07-18 | 149.00 | 149.00 | 145.00 | 146.00 | 144.46 | 5,048,400 |
| 2024-07-17 | 148.00 | 149.00 | 146.00 | 148.00 | 146.44 | 2,977,600 |
| 2024-07-16 | 148.00 | 149.00 | 146.00 | 148.00 | 146.44 | 3,484,000 |
| 2024-07-15 | 146.00 | 152.00 | 146.00 | 148.00 | 146.44 | 14,296,800 |
| 2024-07-12 | 148.00 | 148.00 | 146.00 | 146.00 | 144.46 | 3,956,800 |
| 2024-07-11 | 150.00 | 151.00 | 147.00 | 147.00 | 145.45 | 6,927,700 |
| 2024-07-10 | 148.00 | 152.00 | 147.00 | 149.00 | 147.43 | 13,300,900 |
| 2024-07-09 | 146.00 | 148.00 | 146.00 | 148.00 | 146.44 | 6,412,100 |
| 2024-07-08 | 144.00 | 147.00 | 143.00 | 145.00 | 143.47 | 7,932,000 |
| 2024-07-05 | 144.00 | 146.00 | 144.00 | 144.00 | 142.48 | 2,005,600 |
| 2024-07-04 | 147.00 | 147.00 | 144.00 | 144.00 | 142.48 | 5,747,200 |
| 2024-07-03 | 147.00 | 148.00 | 145.00 | 146.00 | 143.47 | 8,112,100 |
| 2024-07-02 | 149.00 | 151.00 | 145.00 | 147.00 | 144.46 | 6,744,500 |
| 2024-07-01 | 150.00 | 156.00 | 148.00 | 148.00 | 145.44 | 16,788,500 |
| 2024-06-28 | 145.00 | 149.00 | 145.00 | 147.00 | 144.46 | 2,108,300 |
| 2024-06-27 | 146.00 | 148.00 | 145.00 | 146.00 | 143.47 | 3,037,600 |
| 2024-06-26 | 148.00 | 150.00 | 145.00 | 146.00 | 143.47 | 4,950,300 |
| 2024-06-25 | 148.00 | 151.00 | 147.00 | 148.00 | 145.44 | 1,497,000 |
| 2024-06-24 | 150.00 | 151.00 | 147.00 | 147.00 | 144.46 | 3,863,500 |
| 2024-06-21 | 150.00 | 152.00 | 149.00 | 149.00 | 146.42 | 3,088,200 |
| 2024-06-20 | 150.00 | 152.00 | 147.00 | 150.00 | 147.40 | 2,133,700 |
| 2024-06-19 | 148.00 | 156.00 | 147.00 | 150.00 | 147.40 | 9,256,500 |
| 2024-06-14 | 154.00 | 160.00 | 143.00 | 147.00 | 144.46 | 23,493,800 |
| 2024-06-13 | 145.00 | 157.00 | 145.00 | 153.00 | 150.35 | 12,930,300 |
| 2024-06-12 | 148.00 | 150.00 | 145.00 | 146.00 | 143.47 | 2,122,900 |
| 2024-06-11 | 152.00 | 153.00 | 143.00 | 147.00 | 144.46 | 8,352,800 |
| 2024-06-10 | 157.00 | 162.00 | 152.00 | 152.00 | 149.37 | 5,620,200 |
| 2024-06-07 | 154.00 | 160.00 | 154.00 | 157.00 | 154.28 | 4,531,100 |
| 2024-06-06 | 156.00 | 159.00 | 153.00 | 154.00 | 151.34 | 6,616,700 |
| 2024-06-05 | 163.00 | 165.00 | 153.00 | 156.00 | 153.30 | 12,955,100 |
| 2024-06-04 | 168.00 | 170.00 | 161.00 | 163.00 | 160.18 | 11,972,600 |
| 2024-06-03 | 169.00 | 174.00 | 164.00 | 168.00 | 165.09 | 29,540,700 |
| 2024-05-31 | 156.00 | 175.00 | 156.00 | 168.00 | 165.09 | 54,503,900 |
| 2024-05-30 | 155.00 | 164.00 | 153.00 | 156.00 | 153.30 | 14,171,700 |
| 2024-05-29 | 156.00 | 157.00 | 152.00 | 155.00 | 152.32 | 4,168,400 |
| 2024-05-28 | 154.00 | 159.00 | 154.00 | 156.00 | 153.30 | 4,979,400 |
| 2024-05-27 | 158.00 | 160.00 | 147.00 | 154.00 | 151.34 | 7,891,500 |
| 2024-05-22 | 157.00 | 164.00 | 156.00 | 157.00 | 154.28 | 15,457,200 |
| 2024-05-21 | 136.00 | 160.00 | 136.00 | 156.00 | 153.30 | 28,478,100 |
| 2024-05-20 | 132.00 | 146.00 | 132.00 | 146.00 | 143.47 | 7,990,200 |
| 2024-05-17 | 136.00 | 144.00 | 136.00 | 140.00 | 137.58 | 2,677,300 |
| 2024-05-16 | 132.00 | 142.00 | 132.00 | 141.00 | 138.56 | 3,342,100 |
| 2024-05-15 | 134.00 | 143.00 | 133.00 | 140.00 | 137.58 | 12,497,400 |
| 2024-05-14 | 132.00 | 138.00 | 132.00 | 134.00 | 131.68 | 6,156,000 |
| 2024-05-13 | 135.00 | 140.00 | 131.00 | 133.00 | 130.70 | 5,019,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 1.0000 IDR |
| 2024-07-04 | 1.0000 IDR |
| 2023-07-11 | 1.0000 IDR |
| 2022-08-05 | 1.0000 IDR |
| 2021-07-16 | 1.0000 IDR |
| 2020-07-09 | 12.0000 IDR |
| 2019-06-28 | 400,000.0000 IDR |
| 2019-06-26 | 11.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.