Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 129.00 | 130.00 | 127.00 | 128.00 | 124.19 | 1,895,000 |
| 2022-08-09 | 129.00 | 130.00 | 127.00 | 128.00 | 124.19 | 1,338,600 |
| 2022-08-08 | 129.00 | 131.00 | 127.00 | 129.00 | 125.16 | 1,880,800 |
| 2022-08-05 | 128.00 | 130.00 | 127.00 | 129.00 | 125.16 | 1,897,100 |
| 2022-08-04 | 127.00 | 130.00 | 127.00 | 128.00 | 123.22 | 2,557,400 |
| 2022-08-03 | 127.00 | 130.00 | 127.00 | 127.00 | 122.26 | 4,168,600 |
| 2022-08-02 | 130.00 | 130.00 | 125.00 | 125.00 | 120.33 | 4,251,100 |
| 2022-08-01 | 131.00 | 133.00 | 129.00 | 130.00 | 125.15 | 3,387,600 |
| 2022-07-29 | 130.00 | 132.00 | 129.00 | 131.00 | 126.11 | 4,198,000 |
| 2022-07-28 | 130.00 | 132.00 | 127.00 | 129.00 | 124.19 | 5,754,900 |
| 2022-07-27 | 128.00 | 131.00 | 127.00 | 127.00 | 122.26 | 7,121,700 |
| 2022-07-26 | 128.00 | 130.00 | 125.00 | 128.00 | 123.22 | 5,445,900 |
| 2022-07-25 | 129.00 | 139.00 | 129.00 | 129.00 | 124.19 | 15,071,200 |
| 2022-07-22 | 144.00 | 153.00 | 135.00 | 138.00 | 132.85 | 73,462,900 |
| 2022-07-21 | 127.00 | 146.00 | 126.00 | 143.00 | 137.66 | 56,977,800 |
| 2022-07-20 | 126.00 | 127.00 | 125.00 | 126.00 | 121.30 | 1,469,700 |
| 2022-07-19 | 125.00 | 128.00 | 124.00 | 126.00 | 121.30 | 979,200 |
| 2022-07-18 | 126.00 | 126.00 | 124.00 | 125.00 | 120.33 | 1,252,400 |
| 2022-07-15 | 128.00 | 128.00 | 123.00 | 126.00 | 121.30 | 5,290,300 |
| 2022-07-14 | 130.00 | 130.00 | 127.00 | 127.00 | 122.26 | 2,772,100 |
| 2022-07-13 | 129.00 | 130.00 | 128.00 | 129.00 | 124.19 | 696,300 |
| 2022-07-12 | 130.00 | 131.00 | 128.00 | 130.00 | 125.15 | 735,500 |
| 2022-07-11 | 130.00 | 132.00 | 128.00 | 129.00 | 124.19 | 1,516,900 |
| 2022-07-08 | 128.00 | 133.00 | 127.00 | 130.00 | 125.15 | 1,133,400 |
| 2022-07-07 | 130.00 | 133.00 | 126.00 | 128.00 | 123.22 | 1,361,900 |
| 2022-07-06 | 130.00 | 132.00 | 128.00 | 131.00 | 126.11 | 1,000,400 |
| 2022-07-05 | 129.00 | 132.00 | 129.00 | 130.00 | 125.15 | 981,400 |
| 2022-07-04 | 132.00 | 133.00 | 125.00 | 129.00 | 124.19 | 7,953,800 |
| 2022-07-01 | 135.00 | 154.00 | 132.00 | 133.00 | 128.04 | 16,364,700 |
| 2022-06-30 | 137.00 | 137.00 | 132.00 | 135.00 | 129.96 | 5,250,100 |
| 2022-06-29 | 137.00 | 138.00 | 135.00 | 137.00 | 131.89 | 2,493,600 |
| 2022-06-28 | 139.00 | 139.00 | 136.00 | 137.00 | 131.89 | 3,297,400 |
| 2022-06-27 | 139.00 | 140.00 | 137.00 | 139.00 | 133.81 | 2,678,000 |
| 2022-06-24 | 139.00 | 140.00 | 137.00 | 139.00 | 133.81 | 2,253,600 |
| 2022-06-23 | 139.00 | 140.00 | 137.00 | 139.00 | 133.81 | 2,156,100 |
| 2022-06-22 | 139.00 | 139.00 | 138.00 | 139.00 | 133.81 | 2,047,200 |
| 2022-06-21 | 139.00 | 140.00 | 137.00 | 139.00 | 133.81 | 2,459,100 |
| 2022-06-20 | 142.00 | 143.00 | 135.00 | 139.00 | 133.81 | 7,952,400 |
| 2022-06-17 | 142.00 | 144.00 | 141.00 | 142.00 | 136.70 | 2,103,700 |
| 2022-06-16 | 143.00 | 144.00 | 141.00 | 142.00 | 136.70 | 2,431,300 |
| 2022-06-15 | 143.00 | 144.00 | 141.00 | 143.00 | 137.66 | 2,574,100 |
| 2022-06-14 | 144.00 | 144.00 | 142.00 | 143.00 | 137.66 | 2,370,900 |
| 2022-06-13 | 145.00 | 145.00 | 142.00 | 144.00 | 138.63 | 3,497,700 |
| 2022-06-10 | 147.00 | 148.00 | 144.00 | 145.00 | 139.59 | 2,771,000 |
| 2022-06-09 | 149.00 | 153.00 | 146.00 | 146.00 | 140.55 | 2,317,500 |
| 2022-06-08 | 144.00 | 149.00 | 143.00 | 148.00 | 142.48 | 4,133,400 |
| 2022-06-07 | 147.00 | 148.00 | 143.00 | 144.00 | 138.63 | 5,901,000 |
| 2022-06-06 | 150.00 | 150.00 | 147.00 | 147.00 | 141.51 | 2,975,500 |
| 2022-06-03 | 149.00 | 151.00 | 146.00 | 150.00 | 144.40 | 6,371,800 |
| 2022-06-02 | 151.00 | 151.00 | 146.00 | 149.00 | 143.44 | 3,777,800 |
| 2022-05-31 | 148.00 | 154.00 | 148.00 | 150.00 | 144.40 | 8,970,600 |
| 2022-05-30 | 145.00 | 148.00 | 145.00 | 147.00 | 141.51 | 2,515,200 |
| 2022-05-27 | 145.00 | 146.00 | 143.00 | 145.00 | 139.59 | 3,339,700 |
| 2022-05-25 | 145.00 | 146.00 | 142.00 | 145.00 | 139.59 | 2,343,900 |
| 2022-05-24 | 147.00 | 147.00 | 145.00 | 145.00 | 139.59 | 1,239,700 |
| 2022-05-23 | 149.00 | 149.00 | 145.00 | 147.00 | 141.51 | 1,218,300 |
| 2022-05-20 | 146.00 | 149.00 | 143.00 | 149.00 | 143.44 | 2,621,400 |
| 2022-05-19 | 145.00 | 146.00 | 143.00 | 146.00 | 140.55 | 2,206,400 |
| 2022-05-18 | 144.00 | 147.00 | 144.00 | 145.00 | 139.59 | 1,740,500 |
| 2022-05-17 | 148.00 | 148.00 | 142.00 | 144.00 | 138.63 | 2,557,000 |
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.