Buyung Poetra Sembada Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	81.000	82.000	80.000	81.000	79.598	4,809,900
2023-08-04	81.000	81.000	79.000	81.000	79.598	2,326,100
2023-08-03	81.000	81.000	79.000	81.000	79.598	4,822,100
2023-08-02	81.000	82.000	79.000	81.000	79.598	5,114,600
2023-08-01	83.000	84.000	80.000	82.000	80.581	11,192,300
2023-07-31	81.000	85.000	80.000	83.000	81.564	26,349,100
2023-07-28	82.000	83.000	81.000	81.000	79.598	4,461,200
2023-07-27	81.000	83.000	81.000	82.000	80.581	2,296,000
2023-07-26	82.000	82.000	80.000	81.000	79.598	3,784,900
2023-07-25	83.000	84.000	81.000	82.000	80.581	2,463,500
2023-07-24	83.000	85.000	80.000	83.000	81.564	10,900,400
2023-07-21	82.000	85.000	81.000	83.000	81.564	10,548,300
2023-07-20	82.000	82.000	80.000	82.000	80.581	2,048,100
2023-07-18	81.000	82.000	80.000	82.000	80.581	4,212,200
2023-07-17	83.000	84.000	80.000	81.000	79.598	10,181,600
2023-07-14	82.000	84.000	82.000	83.000	81.564	12,286,900
2023-07-13	82.000	85.000	80.000	82.000	80.581	13,985,700
2023-07-12	79.000	83.000	78.000	82.000	80.581	34,476,500
2023-07-11	79.000	80.000	76.000	79.000	77.633	8,576,100
2023-07-10	78.000	80.000	77.000	79.000	76.650	8,111,600
2023-07-07	79.000	80.000	74.000	78.000	75.680	17,414,800
2023-07-06	79.000	81.000	77.000	80.000	77.621	9,525,800
2023-07-05	80.000	80.000	76.000	79.000	76.650	13,558,400
2023-07-04	81.000	83.000	77.000	80.000	77.621	13,335,800
2023-07-03	82.000	83.000	80.000	81.000	78.591	4,263,200
2023-06-27	82.000	85.000	81.000	82.000	79.561	4,156,700
2023-06-26	81.000	83.000	79.000	82.000	79.561	12,485,000
2023-06-23	83.000	83.000	79.000	81.000	78.591	7,368,200
2023-06-22	84.000	84.000	82.000	83.000	80.531	2,939,800
2023-06-21	82.000	84.000	82.000	84.000	81.502	4,691,400
2023-06-20	86.000	86.000	81.000	82.000	79.561	8,396,100
2023-06-19	76.000	87.000	76.000	86.000	83.442	3,091,300
2023-06-16	86.000	87.000	85.000	86.000	83.442	6,603,700
2023-06-15	87.000	87.000	84.000	86.000	83.442	9,997,100
2023-06-14	89.000	90.000	85.000	87.000	84.412	32,094,000
2023-06-13	89.000	91.000	86.000	89.000	86.353	40,347,500
2023-06-12	89.000	91.000	88.000	88.000	85.383	8,832,700
2023-06-09	90.000	91.000	88.000	90.000	87.323	2,507,400
2023-06-08	88.000	92.000	88.000	90.000	87.323	6,856,700
2023-06-07	89.000	90.000	88.000	89.000	86.353	1,798,800
2023-06-06	88.000	92.000	85.000	89.000	86.353	7,607,700
2023-06-05	89.000	90.000	82.000	88.000	85.383	11,854,000
2023-05-31	87.000	91.000	86.000	89.000	86.353	11,944,000
2023-05-30	90.000	91.000	88.000	88.000	85.383	17,873,100
2023-05-29	93.000	93.000	87.000	89.000	86.353	28,017,200
2023-05-26	94.000	99.000	91.000	92.000	89.264	26,251,200
2023-05-25	92.000	96.000	92.000	94.000	91.204	3,603,000
2023-05-24	93.000	94.000	92.000	93.000	90.234	1,633,500
2023-05-23	92.000	94.000	91.000	93.000	90.234	1,896,400
2023-05-22	91.000	93.000	91.000	92.000	89.264	1,866,500
2023-05-19	94.000	94.000	90.000	91.000	88.293	3,593,900
2023-05-17	94.000	95.000	92.000	94.000	91.204	2,834,700
2023-05-16	94.000	95.000	93.000	94.000	91.204	2,006,500
2023-05-15	96.000	98.000	92.000	94.000	91.204	12,806,900
2023-05-12	96.000	99.000	94.000	96.000	93.145	34,785,900
2023-05-11	91.000	96.000	89.000	94.000	91.204	23,538,200
2023-05-10	91.000	91.000	90.000	91.000	88.293	2,212,400
2023-05-09	88.000	93.000	88.000	90.000	87.323	9,738,200
2023-05-08	89.000	90.000	88.000	88.000	85.383	2,039,500
2023-05-05	90.000	91.000	87.000	89.000	86.353	5,268,500

← NewerPage 14 of 21 · 1,220 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.