Buyung Poetra Sembada Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	103.00	107.00	102.00	104.00	100.91	5,941,000
2023-01-26	101.00	104.00	100.00	103.00	99.937	3,970,600
2023-01-25	100.00	101.00	99.000	101.00	97.996	1,351,500
2023-01-24	100.00	104.00	98.000	100.00	97.026	7,643,300
2023-01-20	99.000	101.00	99.000	100.00	97.026	1,116,900
2023-01-19	100.00	100.00	98.000	99.000	96.056	2,045,300
2023-01-18	100.00	100.00	98.000	100.00	97.026	799,000
2023-01-17	99.000	100.00	98.000	100.00	97.026	2,379,100
2023-01-16	100.00	100.00	97.000	99.000	96.056	2,323,900
2023-01-13	98.000	100.00	98.000	100.00	97.026	1,501,800
2023-01-12	99.000	105.00	96.000	98.000	95.085	3,841,800
2023-01-11	98.000	100.00	96.000	99.000	96.056	1,485,600
2023-01-10	100.00	100.00	98.000	99.000	96.056	1,563,600
2023-01-09	101.00	101.00	98.000	100.00	97.026	2,253,800
2023-01-06	101.00	102.00	99.000	101.00	97.996	2,329,400
2023-01-05	103.00	103.00	98.000	101.00	97.996	4,966,300
2023-01-04	104.00	104.00	102.00	102.00	98.966	1,180,500
2023-01-03	104.00	109.00	102.00	104.00	100.91	1,107,900
2023-01-02	104.00	111.00	97.000	104.00	100.91	5,982,900
2022-12-30	101.00	103.00	101.00	103.00	99.937	729,100
2022-12-29	103.00	103.00	101.00	102.00	98.966	986,000
2022-12-28	104.00	104.00	102.00	103.00	99.937	1,054,900
2022-12-27	103.00	104.00	102.00	104.00	100.91	603,400
2022-12-26	104.00	104.00	102.00	103.00	99.937	792,300
2022-12-23	104.00	104.00	102.00	104.00	100.91	580,200
2022-12-22	103.00	104.00	101.00	104.00	100.91	1,946,500
2022-12-21	95.000	105.00	95.000	103.00	99.937	10,120,200
2022-12-20	102.00	102.00	99.000	101.00	97.996	2,270,600
2022-12-19	98.000	106.00	98.000	102.00	98.966	2,535,200
2022-12-16	104.00	104.00	102.00	104.00	100.91	1,451,700
2022-12-15	104.00	104.00	101.00	104.00	100.91	2,835,400
2022-12-14	106.00	108.00	100.00	104.00	100.91	4,794,500
2022-12-13	107.00	107.00	104.00	106.00	102.85	2,542,700
2022-12-12	105.00	107.00	104.00	105.00	101.88	1,847,000
2022-12-09	107.00	107.00	104.00	106.00	102.85	1,035,100
2022-12-08	106.00	110.00	102.00	107.00	103.82	5,662,300
2022-12-07	111.00	111.00	105.00	106.00	102.85	5,182,500
2022-12-06	113.00	113.00	110.00	111.00	107.70	3,482,100
2022-12-05	115.00	119.00	112.00	113.00	109.64	11,264,800
2022-12-02	112.00	119.00	112.00	115.00	111.58	5,228,000
2022-12-01	110.00	117.00	110.00	112.00	108.67	4,471,800
2022-11-30	118.00	119.00	115.00	115.00	111.58	4,794,100
2022-11-29	123.00	123.00	116.00	118.00	114.49	13,844,400
2022-11-28	123.00	124.00	121.00	123.00	119.34	3,396,700
2022-11-25	126.00	128.00	123.00	123.00	119.34	12,138,400
2022-11-24	122.00	125.00	121.00	125.00	121.28	6,231,900
2022-11-23	125.00	126.00	119.00	123.00	119.34	9,694,100
2022-11-22	125.00	126.00	125.00	125.00	121.28	1,358,800
2022-11-21	126.00	126.00	125.00	125.00	121.28	1,286,700
2022-11-18	126.00	126.00	124.00	125.00	121.28	3,181,800
2022-11-17	125.00	127.00	125.00	126.00	122.25	2,522,300
2022-11-16	126.00	126.00	124.00	125.00	121.28	5,671,300
2022-11-15	126.00	127.00	125.00	126.00	122.25	3,597,700
2022-11-14	126.00	127.00	125.00	126.00	122.25	1,621,100
2022-11-11	126.00	128.00	126.00	126.00	122.25	3,323,400
2022-11-10	127.00	127.00	125.00	126.00	122.25	2,852,500
2022-11-09	126.00	128.00	125.00	127.00	123.22	22,023,000
2022-11-08	128.00	130.00	126.00	126.00	122.25	8,542,400
2022-11-07	128.00	129.00	127.00	127.00	123.22	4,026,300
2022-11-04	126.00	131.00	126.00	128.00	124.19	12,789,500

← NewerPage 16 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.