Buyung Poetra Sembada Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	131.00	132.00	116.00	123.00	120.87	127,100,700
2023-10-30	142.00	150.00	128.00	130.00	127.75	94,633,200
2023-10-27	146.00	152.00	143.00	143.00	140.53	38,364,700
2023-10-26	151.00	153.00	145.00	145.00	142.49	33,101,400
2023-10-25	153.00	160.00	149.00	151.00	148.39	86,630,600
2023-10-24	146.00	163.00	145.00	153.00	150.35	142,005,800
2023-10-23	155.00	158.00	140.00	145.00	142.49	71,367,800
2023-10-20	157.00	160.00	151.00	154.00	151.34	34,522,100
2023-10-19	163.00	174.00	155.00	157.00	154.28	193,525,900
2023-10-18	137.00	166.00	135.00	163.00	160.18	328,521,700
2023-10-17	131.00	139.00	130.00	136.00	133.65	57,978,600
2023-10-16	136.00	140.00	130.00	131.00	128.73	46,105,300
2023-10-13	132.00	136.00	129.00	135.00	132.66	44,855,200
2023-10-12	136.00	141.00	129.00	129.00	126.77	52,517,500
2023-10-11	132.00	138.00	132.00	136.00	133.65	17,321,400
2023-10-10	135.00	135.00	131.00	132.00	129.72	10,140,000
2023-10-09	134.00	144.00	133.00	134.00	131.68	46,161,200
2023-10-06	131.00	136.00	130.00	134.00	131.68	23,547,400
2023-10-05	126.00	135.00	126.00	132.00	129.72	30,787,100
2023-10-04	129.00	130.00	125.00	126.00	123.82	23,685,800
2023-10-03	131.00	132.00	123.00	129.00	126.77	24,395,800
2023-10-02	132.00	135.00	131.00	131.00	128.73	12,338,300
2023-09-29	134.00	138.00	132.00	132.00	129.72	13,358,000
2023-09-27	130.00	135.00	130.00	134.00	131.68	21,668,900
2023-09-26	137.00	141.00	130.00	131.00	128.73	42,442,600
2023-09-25	139.00	141.00	136.00	137.00	134.63	24,001,200
2023-09-22	142.00	147.00	136.00	136.00	133.65	53,573,900
2023-09-21	136.00	142.00	135.00	141.00	138.56	56,457,500
2023-09-20	141.00	142.00	133.00	135.00	132.66	52,154,400
2023-09-19	139.00	150.00	136.00	140.00	137.58	166,568,700
2023-09-18	128.00	141.00	127.00	136.00	133.65	85,839,100
2023-09-15	134.00	134.00	127.00	128.00	125.79	32,577,000
2023-09-14	136.00	137.00	132.00	132.00	129.72	29,796,700
2023-09-13	127.00	136.00	127.00	135.00	132.66	65,005,600
2023-09-12	135.00	137.00	123.00	127.00	124.80	136,076,800
2023-09-11	141.00	145.00	134.00	135.00	132.66	109,401,400
2023-09-08	134.00	145.00	133.00	140.00	137.58	216,193,200
2023-09-07	126.00	135.00	126.00	133.00	130.70	228,834,400
2023-09-06	127.00	130.00	124.00	126.00	123.82	71,392,100
2023-09-05	121.00	132.00	116.00	126.00	123.82	195,784,300
2023-09-04	123.00	127.00	113.00	121.00	118.91	136,614,700
2023-09-01	123.00	142.00	118.00	122.00	119.89	407,355,200
2023-08-31	98.000	132.00	95.000	123.00	120.87	447,502,400
2023-08-30	100.00	104.00	95.000	98.000	96.304	124,401,900
2023-08-29	90.000	107.00	84.000	99.000	97.287	768,237,400
2023-08-28	78.000	95.000	75.000	89.000	87.460	1,084,797,700
2023-08-25	78.000	79.000	76.000	78.000	76.650	7,792,000
2023-08-24	78.000	79.000	77.000	78.000	76.650	5,573,200
2023-08-23	77.000	80.000	76.000	79.000	77.633	14,037,600
2023-08-22	78.000	80.000	76.000	79.000	77.633	14,301,800
2023-08-21	68.000	79.000	68.000	79.000	77.633	18,872,900
2023-08-18	84.000	84.000	75.000	79.000	77.633	56,581,000
2023-08-16	85.000	85.000	82.000	83.000	81.564	13,830,900
2023-08-15	85.000	89.000	83.000	85.000	83.529	48,527,000
2023-08-14	83.000	85.000	83.000	85.000	83.529	10,801,800
2023-08-11	85.000	87.000	83.000	83.000	81.564	20,421,000
2023-08-10	88.000	89.000	85.000	86.000	84.512	32,195,000
2023-08-09	80.000	88.000	79.000	88.000	86.477	134,589,200
2023-08-08	81.000	81.000	78.000	80.000	78.616	8,008,000
2023-08-07	81.000	82.000	80.000	81.000	79.598	4,809,900

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.