Buyung Poetra Sembada Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	126.00	128.00	125.00	126.00	122.25	4,930,300
2022-11-02	127.00	128.00	126.00	126.00	122.25	2,888,600
2022-11-01	127.00	128.00	126.00	127.00	123.22	3,157,600
2022-10-31	128.00	130.00	126.00	127.00	123.22	4,286,800
2022-10-28	128.00	133.00	126.00	127.00	123.22	13,703,800
2022-10-27	128.00	129.00	126.00	127.00	123.22	5,603,900
2022-10-26	128.00	128.00	125.00	127.00	123.22	6,144,200
2022-10-25	129.00	129.00	126.00	127.00	123.22	6,543,900
2022-10-24	130.00	131.00	128.00	129.00	125.16	7,971,900
2022-10-21	129.00	135.00	127.00	130.00	126.13	32,480,200
2022-10-20	128.00	130.00	127.00	129.00	125.16	7,637,600
2022-10-19	127.00	131.00	127.00	128.00	124.19	9,034,000
2022-10-18	126.00	129.00	125.00	127.00	123.22	6,217,600
2022-10-17	129.00	129.00	122.00	125.00	121.28	12,222,200
2022-10-14	130.00	131.00	126.00	128.00	124.19	10,817,800
2022-10-13	130.00	136.00	129.00	129.00	125.16	22,931,000
2022-10-12	132.00	139.00	130.00	133.00	129.04	36,388,100
2022-10-11	136.00	136.00	130.00	132.00	128.07	15,238,200
2022-10-10	138.00	141.00	131.00	132.00	128.07	31,628,800
2022-10-07	148.00	157.00	139.00	139.00	134.87	160,066,900
2022-10-06	147.00	148.00	145.00	147.00	142.63	25,028,700
2022-10-05	148.00	148.00	142.00	145.00	140.69	32,726,700
2022-10-04	150.00	150.00	142.00	144.00	139.72	75,010,400
2022-10-03	136.00	149.00	134.00	149.00	144.57	119,204,200
2022-09-30	127.00	142.00	127.00	134.00	130.01	102,386,800
2022-09-29	128.00	129.00	126.00	127.00	123.22	5,854,200
2022-09-28	129.00	129.00	126.00	128.00	124.19	6,355,700
2022-09-27	140.00	140.00	130.00	130.00	126.13	25,453,500
2022-09-26	131.00	144.00	130.00	139.00	134.87	96,712,100
2022-09-23	127.00	130.00	124.00	130.00	126.13	7,259,900
2022-09-22	127.00	128.00	124.00	127.00	123.22	1,863,100
2022-09-21	129.00	130.00	127.00	127.00	123.22	1,377,000
2022-09-20	127.00	129.00	127.00	128.00	124.19	2,410,800
2022-09-19	127.00	127.00	125.00	127.00	123.22	1,741,500
2022-09-16	128.00	129.00	126.00	126.00	122.25	2,613,000
2022-09-15	127.00	130.00	127.00	128.00	124.19	2,306,000
2022-09-14	128.00	129.00	127.00	127.00	123.22	2,236,300
2022-09-13	133.00	133.00	127.00	128.00	124.19	1,316,100
2022-09-12	129.00	129.00	127.00	128.00	124.19	2,120,400
2022-09-09	129.00	129.00	128.00	128.00	124.19	1,212,000
2022-09-08	136.00	136.00	127.00	129.00	125.16	3,689,000
2022-09-07	128.00	129.00	127.00	128.00	124.19	1,077,500
2022-09-06	128.00	129.00	127.00	128.00	124.19	4,678,100
2022-09-05	131.00	132.00	122.00	128.00	124.19	8,442,800
2022-09-02	129.00	132.00	129.00	131.00	127.10	1,102,800
2022-09-01	131.00	131.00	129.00	129.00	125.16	1,152,000
2022-08-31	131.00	132.00	129.00	131.00	127.10	1,373,900
2022-08-30	131.00	133.00	130.00	131.00	127.10	1,221,300
2022-08-29	132.00	132.00	129.00	131.00	127.10	1,618,200
2022-08-26	132.00	134.00	130.00	132.00	128.07	2,291,300
2022-08-25	129.00	135.00	129.00	132.00	128.07	12,148,000
2022-08-24	130.00	131.00	128.00	129.00	125.16	3,138,200
2022-08-23	132.00	133.00	129.00	130.00	126.13	7,098,400
2022-08-22	134.00	144.00	131.00	132.00	128.07	39,443,200
2022-08-19	133.00	136.00	133.00	133.00	129.04	4,151,100
2022-08-18	134.00	134.00	133.00	133.00	129.04	2,301,500
2022-08-16	134.00	136.00	132.00	134.00	130.01	6,157,100
2022-08-15	132.00	135.00	131.00	134.00	130.01	8,838,700
2022-08-12	128.00	134.00	127.00	132.00	128.07	10,925,200
2022-08-11	129.00	129.00	126.00	128.00	124.19	4,308,700

← NewerPage 17 of 21 · 1,216 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.