Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 135.00 | 146.00 | 135.00 | 135.00 | 132.66 | 15,172,000 |
| 2024-05-07 | 146.00 | 146.00 | 144.00 | 144.00 | 141.51 | 2,264,100 |
| 2024-05-06 | 147.00 | 147.00 | 143.00 | 144.00 | 141.51 | 12,198,400 |
| 2024-05-03 | 147.00 | 151.00 | 147.00 | 147.00 | 144.46 | 7,262,100 |
| 2024-05-02 | 148.00 | 153.00 | 144.00 | 148.00 | 145.44 | 24,718,700 |
| 2024-04-30 | 146.00 | 150.00 | 146.00 | 147.00 | 144.46 | 3,400,300 |
| 2024-04-29 | 152.00 | 153.00 | 143.00 | 146.00 | 143.47 | 8,598,500 |
| 2024-04-26 | 156.00 | 159.00 | 152.00 | 152.00 | 149.37 | 16,142,900 |
| 2024-04-25 | 146.00 | 157.00 | 145.00 | 155.00 | 152.32 | 26,755,700 |
| 2024-04-24 | 147.00 | 149.00 | 145.00 | 147.00 | 144.46 | 3,082,400 |
| 2024-04-23 | 146.00 | 150.00 | 146.00 | 147.00 | 144.46 | 1,511,500 |
| 2024-04-22 | 150.00 | 150.00 | 144.00 | 146.00 | 143.47 | 2,771,800 |
| 2024-04-19 | 152.00 | 152.00 | 145.00 | 146.00 | 143.47 | 8,007,400 |
| 2024-04-18 | 155.00 | 155.00 | 151.00 | 152.00 | 149.37 | 3,829,300 |
| 2024-04-17 | 155.00 | 156.00 | 152.00 | 155.00 | 152.32 | 3,132,500 |
| 2024-04-16 | 163.00 | 165.00 | 151.00 | 155.00 | 152.32 | 14,758,600 |
| 2024-04-05 | 154.00 | 165.00 | 154.00 | 163.00 | 160.18 | 18,199,700 |
| 2024-04-04 | 152.00 | 154.00 | 151.00 | 152.00 | 149.37 | 1,676,100 |
| 2024-04-03 | 155.00 | 155.00 | 150.00 | 152.00 | 149.37 | 4,447,800 |
| 2024-04-02 | 154.00 | 160.00 | 150.00 | 155.00 | 152.32 | 4,195,100 |
| 2024-04-01 | 160.00 | 160.00 | 150.00 | 153.00 | 150.35 | 13,796,200 |
| 2024-03-28 | 161.00 | 162.00 | 157.00 | 158.00 | 155.27 | 4,274,200 |
| 2024-03-27 | 160.00 | 162.00 | 160.00 | 161.00 | 158.21 | 2,451,600 |
| 2024-03-26 | 163.00 | 163.00 | 160.00 | 160.00 | 157.23 | 5,008,800 |
| 2024-03-25 | 164.00 | 164.00 | 161.00 | 161.00 | 158.21 | 3,227,300 |
| 2024-03-22 | 163.00 | 164.00 | 161.00 | 162.00 | 159.20 | 2,641,500 |
| 2024-03-21 | 161.00 | 165.00 | 160.00 | 162.00 | 159.20 | 5,999,000 |
| 2024-03-20 | 165.00 | 166.00 | 160.00 | 161.00 | 158.21 | 10,402,500 |
| 2024-03-19 | 171.00 | 172.00 | 162.00 | 165.00 | 162.14 | 20,905,000 |
| 2024-03-18 | 173.00 | 174.00 | 170.00 | 171.00 | 168.04 | 4,448,400 |
| 2024-03-15 | 174.00 | 175.00 | 172.00 | 172.00 | 169.02 | 4,231,000 |
| 2024-03-14 | 177.00 | 178.00 | 173.00 | 174.00 | 170.99 | 4,296,800 |
| 2024-03-13 | 173.00 | 179.00 | 173.00 | 176.00 | 172.95 | 7,714,300 |
| 2024-03-08 | 174.00 | 177.00 | 173.00 | 173.00 | 170.01 | 5,609,700 |
| 2024-03-07 | 170.00 | 176.00 | 170.00 | 175.00 | 171.97 | 8,146,300 |
| 2024-03-06 | 173.00 | 174.00 | 168.00 | 170.00 | 167.06 | 17,115,300 |
| 2024-03-05 | 174.00 | 178.00 | 173.00 | 173.00 | 170.01 | 5,515,100 |
| 2024-03-04 | 178.00 | 180.00 | 173.00 | 175.00 | 171.97 | 13,483,600 |
| 2024-03-01 | 184.00 | 185.00 | 177.00 | 177.00 | 173.94 | 18,756,800 |
| 2024-02-29 | 182.00 | 184.00 | 181.00 | 182.00 | 178.85 | 8,847,000 |
| 2024-02-28 | 180.00 | 184.00 | 179.00 | 181.00 | 177.87 | 7,977,900 |
| 2024-02-27 | 185.00 | 187.00 | 177.00 | 179.00 | 175.90 | 18,989,400 |
| 2024-02-26 | 195.00 | 195.00 | 184.00 | 185.00 | 181.80 | 47,600,600 |
| 2024-02-23 | 190.00 | 192.00 | 182.00 | 186.00 | 182.78 | 40,102,500 |
| 2024-02-22 | 184.00 | 192.00 | 183.00 | 189.00 | 185.73 | 37,311,800 |
| 2024-02-21 | 189.00 | 194.00 | 181.00 | 183.00 | 179.83 | 58,003,400 |
| 2024-02-20 | 173.00 | 189.00 | 172.00 | 188.00 | 184.75 | 70,291,200 |
| 2024-02-19 | 174.00 | 178.00 | 172.00 | 172.00 | 169.02 | 8,620,200 |
| 2024-02-16 | 176.00 | 182.00 | 174.00 | 174.00 | 170.99 | 29,939,700 |
| 2024-02-15 | 163.00 | 179.00 | 163.00 | 176.00 | 172.95 | 23,643,000 |
| 2024-02-13 | 173.00 | 177.00 | 172.00 | 172.00 | 169.02 | 16,549,000 |
| 2024-02-12 | 153.00 | 177.00 | 153.00 | 173.00 | 170.01 | 31,661,000 |
| 2024-02-07 | 160.00 | 168.00 | 160.00 | 162.00 | 159.20 | 12,940,200 |
| 2024-02-06 | 160.00 | 166.00 | 160.00 | 163.00 | 160.18 | 5,656,000 |
| 2024-02-05 | 156.00 | 168.00 | 156.00 | 162.00 | 159.20 | 5,629,800 |
| 2024-02-02 | 156.00 | 168.00 | 156.00 | 165.00 | 162.14 | 5,363,400 |
| 2024-02-01 | 159.00 | 171.00 | 159.00 | 165.00 | 162.14 | 10,162,200 |
| 2024-01-31 | 162.00 | 175.00 | 161.00 | 168.00 | 165.09 | 46,584,800 |
| 2024-01-30 | 159.00 | 164.00 | 158.00 | 161.00 | 158.21 | 11,130,900 |
| 2024-01-29 | 156.00 | 164.00 | 155.00 | 158.00 | 155.27 | 14,517,500 |
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.