Buyung Poetra Sembada Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	89.000	92.000	88.000	89.000	86.353	5,718,200
2023-05-03	90.000	93.000	89.000	89.000	86.353	3,323,000
2023-05-02	89.000	92.000	89.000	90.000	87.323	3,687,400
2023-04-28	91.000	92.000	89.000	89.000	86.353	3,402,400
2023-04-27	89.000	97.000	89.000	91.000	88.293	20,303,900
2023-04-26	90.000	92.000	88.000	91.000	88.293	2,150,500
2023-04-18	89.000	93.000	88.000	89.000	86.353	8,599,600
2023-04-17	92.000	93.000	86.000	89.000	86.353	7,731,300
2023-04-14	93.000	94.000	91.000	92.000	89.264	2,113,300
2023-04-13	92.000	95.000	89.000	93.000	90.234	12,172,100
2023-04-12	94.000	95.000	92.000	92.000	89.264	1,861,200
2023-04-11	94.000	95.000	93.000	94.000	91.204	3,931,700
2023-04-10	96.000	101.00	91.000	94.000	91.204	18,375,400
2023-04-06	90.000	107.00	89.000	95.000	92.174	60,086,300
2023-04-05	90.000	91.000	88.000	90.000	87.323	1,266,200
2023-04-04	90.000	92.000	89.000	90.000	87.323	3,602,200
2023-04-03	93.000	93.000	89.000	91.000	88.293	2,536,500
2023-03-31	94.000	95.000	90.000	91.000	88.293	6,110,700
2023-03-30	93.000	97.000	93.000	94.000	91.204	6,173,700
2023-03-29	91.000	94.000	90.000	93.000	90.234	3,119,500
2023-03-28	92.000	92.000	91.000	92.000	89.264	636,800
2023-03-27	90.000	92.000	90.000	92.000	89.264	1,530,400
2023-03-24	90.000	91.000	89.000	90.000	87.323	1,127,100
2023-03-21	90.000	91.000	89.000	90.000	87.323	1,577,800
2023-03-20	91.000	92.000	89.000	90.000	87.323	2,063,500
2023-03-17	86.000	96.000	86.000	91.000	88.293	4,319,700
2023-03-16	96.000	97.000	91.000	91.000	88.293	13,926,000
2023-03-15	99.000	102.00	96.000	97.000	94.115	11,332,500
2023-03-14	100.00	103.00	97.000	97.000	94.115	4,148,400
2023-03-13	100.00	103.00	98.000	100.00	97.026	3,689,600
2023-03-10	102.00	103.00	99.000	100.00	97.026	2,559,500
2023-03-09	99.000	103.00	99.000	102.00	98.966	7,804,200
2023-03-08	100.00	100.00	96.000	99.000	96.056	8,057,600
2023-03-07	100.00	104.00	99.000	100.00	97.026	5,874,100
2023-03-06	100.00	101.00	99.000	100.00	97.026	3,725,900
2023-03-03	104.00	105.00	99.000	100.00	97.026	19,339,700
2023-03-02	112.00	114.00	105.00	105.00	101.88	14,925,100
2023-03-01	111.00	114.00	110.00	112.00	108.67	7,500,600
2023-02-28	113.00	115.00	111.00	111.00	107.70	5,011,000
2023-02-27	115.00	118.00	112.00	113.00	109.64	9,334,200
2023-02-24	112.00	116.00	111.00	115.00	111.58	15,184,500
2023-02-23	115.00	117.00	111.00	111.00	107.70	21,082,300
2023-02-22	109.00	115.00	108.00	113.00	109.64	23,299,400
2023-02-21	111.00	113.00	108.00	109.00	105.76	6,187,900
2023-02-20	112.00	118.00	110.00	110.00	106.73	31,058,000
2023-02-17	108.00	113.00	106.00	112.00	108.67	10,058,500
2023-02-16	109.00	109.00	107.00	108.00	104.79	5,011,200
2023-02-15	112.00	113.00	109.00	109.00	105.76	8,890,400
2023-02-14	106.00	112.00	100.00	112.00	108.67	28,231,600
2023-02-13	112.00	112.00	105.00	105.00	101.88	10,688,900
2023-02-10	119.00	119.00	111.00	111.00	107.70	18,585,400
2023-02-09	111.00	120.00	111.00	118.00	114.49	45,791,500
2023-02-08	114.00	117.00	109.00	111.00	107.70	14,297,900
2023-02-07	117.00	119.00	112.00	114.00	110.61	23,717,100
2023-02-06	101.00	121.00	100.00	117.00	113.52	93,388,500
2023-02-03	101.00	101.00	100.00	101.00	97.996	2,031,800
2023-02-02	101.00	102.00	99.000	101.00	97.996	4,092,000
2023-02-01	101.00	101.00	99.000	101.00	97.996	2,395,400
2023-01-31	101.00	102.00	100.00	101.00	97.996	2,204,100
2023-01-30	104.00	105.00	99.000	102.00	98.966	6,437,300

← NewerPage 15 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.