Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 167.00 | 168.00 | 155.00 | 156.00 | 153.30 | 21,197,500 |
| 2024-01-25 | 167.00 | 174.00 | 165.00 | 167.00 | 164.11 | 20,126,100 |
| 2024-01-24 | 166.00 | 170.00 | 163.00 | 167.00 | 164.11 | 12,859,000 |
| 2024-01-23 | 174.00 | 175.00 | 166.00 | 167.00 | 164.11 | 32,869,300 |
| 2024-01-22 | 178.00 | 180.00 | 172.00 | 174.00 | 170.99 | 23,864,200 |
| 2024-01-19 | 180.00 | 181.00 | 177.00 | 178.00 | 174.92 | 10,310,200 |
| 2024-01-18 | 184.00 | 185.00 | 178.00 | 180.00 | 176.89 | 15,489,000 |
| 2024-01-17 | 187.00 | 189.00 | 181.00 | 184.00 | 180.82 | 33,961,500 |
| 2024-01-16 | 178.00 | 186.00 | 178.00 | 186.00 | 182.78 | 26,984,300 |
| 2024-01-15 | 180.00 | 181.00 | 176.00 | 177.00 | 173.94 | 13,144,000 |
| 2024-01-12 | 180.00 | 181.00 | 177.00 | 180.00 | 176.89 | 10,945,400 |
| 2024-01-11 | 181.00 | 182.00 | 176.00 | 180.00 | 176.89 | 20,630,300 |
| 2024-01-10 | 189.00 | 191.00 | 179.00 | 181.00 | 177.87 | 30,050,100 |
| 2024-01-09 | 187.00 | 196.00 | 187.00 | 188.00 | 184.75 | 100,613,100 |
| 2024-01-08 | 178.00 | 187.00 | 178.00 | 186.00 | 182.78 | 74,306,000 |
| 2024-01-05 | 173.00 | 180.00 | 173.00 | 178.00 | 174.92 | 26,123,200 |
| 2024-01-04 | 175.00 | 176.00 | 173.00 | 173.00 | 170.01 | 7,065,600 |
| 2024-01-03 | 174.00 | 177.00 | 171.00 | 174.00 | 170.99 | 26,555,000 |
| 2024-01-02 | 173.00 | 176.00 | 171.00 | 172.00 | 169.02 | 22,929,200 |
| 2023-12-29 | 179.00 | 183.00 | 173.00 | 173.00 | 170.01 | 76,074,500 |
| 2023-12-28 | 178.00 | 190.00 | 176.00 | 178.00 | 174.92 | 171,013,400 |
| 2023-12-27 | 181.00 | 182.00 | 177.00 | 178.00 | 174.92 | 12,752,100 |
| 2023-12-22 | 176.00 | 182.00 | 175.00 | 179.00 | 175.90 | 17,455,300 |
| 2023-12-21 | 183.00 | 189.00 | 173.00 | 175.00 | 171.97 | 51,647,700 |
| 2023-12-20 | 193.00 | 204.00 | 183.00 | 183.00 | 179.83 | 153,669,700 |
| 2023-12-19 | 175.00 | 193.00 | 175.00 | 193.00 | 189.66 | 23,597,200 |
| 2023-12-18 | 186.00 | 192.00 | 184.00 | 184.00 | 180.82 | 15,377,300 |
| 2023-12-15 | 190.00 | 194.00 | 187.00 | 188.00 | 184.75 | 22,783,100 |
| 2023-12-14 | 180.00 | 196.00 | 177.00 | 190.00 | 186.71 | 61,480,400 |
| 2023-12-13 | 171.00 | 184.00 | 169.00 | 181.00 | 177.87 | 87,219,600 |
| 2023-12-12 | 179.00 | 188.00 | 163.00 | 171.00 | 168.04 | 97,372,700 |
| 2023-12-11 | 193.00 | 198.00 | 188.00 | 188.00 | 184.75 | 58,128,000 |
| 2023-12-08 | 171.00 | 200.00 | 171.00 | 193.00 | 189.66 | 117,197,600 |
| 2023-12-07 | 176.00 | 186.00 | 173.00 | 174.00 | 170.99 | 44,533,500 |
| 2023-12-06 | 180.00 | 190.00 | 180.00 | 185.00 | 181.80 | 44,755,700 |
| 2023-12-05 | 181.00 | 184.00 | 177.00 | 179.00 | 175.90 | 23,495,300 |
| 2023-12-04 | 191.00 | 192.00 | 179.00 | 181.00 | 177.87 | 50,926,300 |
| 2023-12-01 | 191.00 | 204.00 | 186.00 | 189.00 | 185.73 | 94,551,300 |
| 2023-11-30 | 198.00 | 199.00 | 188.00 | 191.00 | 187.70 | 74,438,700 |
| 2023-11-29 | 179.00 | 196.00 | 179.00 | 196.00 | 192.61 | 190,107,700 |
| 2023-11-28 | 186.00 | 193.00 | 175.00 | 177.00 | 173.94 | 93,286,000 |
| 2023-11-27 | 158.00 | 196.00 | 158.00 | 185.00 | 181.80 | 273,905,100 |
| 2023-11-24 | 130.00 | 184.00 | 130.00 | 168.00 | 165.09 | 531,980,200 |
| 2023-11-23 | 128.00 | 138.00 | 125.00 | 137.00 | 134.63 | 65,035,400 |
| 2023-11-22 | 123.00 | 128.00 | 122.00 | 128.00 | 125.79 | 33,666,500 |
| 2023-11-21 | 119.00 | 123.00 | 119.00 | 121.00 | 118.91 | 7,264,200 |
| 2023-11-20 | 120.00 | 123.00 | 119.00 | 121.00 | 118.91 | 16,247,600 |
| 2023-11-17 | 122.00 | 123.00 | 118.00 | 119.00 | 116.94 | 9,094,000 |
| 2023-11-16 | 125.00 | 125.00 | 121.00 | 121.00 | 118.91 | 11,326,100 |
| 2023-11-15 | 121.00 | 127.00 | 119.00 | 124.00 | 121.85 | 35,209,800 |
| 2023-11-14 | 119.00 | 121.00 | 118.00 | 120.00 | 117.92 | 14,890,200 |
| 2023-11-13 | 119.00 | 121.00 | 117.00 | 118.00 | 115.96 | 14,008,000 |
| 2023-11-10 | 119.00 | 128.00 | 117.00 | 117.00 | 114.98 | 61,901,900 |
| 2023-11-09 | 117.00 | 120.00 | 115.00 | 119.00 | 116.94 | 23,581,700 |
| 2023-11-08 | 115.00 | 118.00 | 113.00 | 116.00 | 113.99 | 26,807,400 |
| 2023-11-07 | 115.00 | 119.00 | 112.00 | 114.00 | 112.03 | 31,349,700 |
| 2023-11-06 | 129.00 | 131.00 | 111.00 | 115.00 | 113.01 | 171,007,100 |
| 2023-11-03 | 122.00 | 130.00 | 122.00 | 128.00 | 125.79 | 52,523,200 |
| 2023-11-02 | 123.00 | 126.00 | 121.00 | 121.00 | 118.91 | 29,865,300 |
| 2023-11-01 | 122.00 | 132.00 | 121.00 | 122.00 | 119.89 | 63,373,600 |
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.