Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 145.00 | 147.00 | 143.00 | 146.00 | 140.55 | 3,447,200 |
| 2022-05-12 | 149.00 | 151.00 | 144.00 | 144.00 | 138.63 | 5,779,900 |
| 2022-05-11 | 149.00 | 153.00 | 145.00 | 149.00 | 143.44 | 2,575,700 |
| 2022-05-10 | 152.00 | 152.00 | 144.00 | 146.00 | 140.55 | 6,926,500 |
| 2022-05-09 | 153.00 | 154.00 | 150.00 | 152.00 | 146.33 | 5,137,000 |
| 2022-04-28 | 153.00 | 156.00 | 153.00 | 153.00 | 147.29 | 2,505,400 |
| 2022-04-27 | 154.00 | 155.00 | 153.00 | 153.00 | 147.29 | 1,465,800 |
| 2022-04-26 | 155.00 | 157.00 | 153.00 | 154.00 | 148.25 | 7,182,500 |
| 2022-04-25 | 152.00 | 155.00 | 152.00 | 155.00 | 149.22 | 2,612,800 |
| 2022-04-22 | 153.00 | 155.00 | 152.00 | 152.00 | 146.33 | 1,426,000 |
| 2022-04-21 | 155.00 | 156.00 | 153.00 | 153.00 | 147.29 | 2,007,100 |
| 2022-04-20 | 154.00 | 156.00 | 152.00 | 155.00 | 149.22 | 1,815,800 |
| 2022-04-19 | 154.00 | 156.00 | 152.00 | 152.00 | 146.33 | 2,512,900 |
| 2022-04-18 | 155.00 | 156.00 | 153.00 | 154.00 | 148.25 | 2,672,500 |
| 2022-04-14 | 155.00 | 157.00 | 155.00 | 155.00 | 149.22 | 971,100 |
| 2022-04-13 | 155.00 | 156.00 | 154.00 | 155.00 | 149.22 | 2,389,400 |
| 2022-04-12 | 157.00 | 157.00 | 153.00 | 155.00 | 149.22 | 3,400,300 |
| 2022-04-11 | 158.00 | 159.00 | 155.00 | 157.00 | 151.14 | 4,307,800 |
| 2022-04-08 | 159.00 | 161.00 | 155.00 | 157.00 | 151.14 | 5,605,400 |
| 2022-04-07 | 160.00 | 162.00 | 159.00 | 159.00 | 153.07 | 3,060,600 |
| 2022-04-06 | 163.00 | 164.00 | 160.00 | 160.00 | 154.03 | 4,122,100 |
| 2022-04-05 | 163.00 | 165.00 | 162.00 | 162.00 | 155.95 | 3,292,900 |
| 2022-04-04 | 161.00 | 164.00 | 161.00 | 163.00 | 156.92 | 5,817,400 |
| 2022-04-01 | 161.00 | 163.00 | 159.00 | 161.00 | 154.99 | 3,447,700 |
| 2022-03-31 | 160.00 | 164.00 | 160.00 | 161.00 | 154.99 | 10,239,200 |
| 2022-03-30 | 158.00 | 163.00 | 158.00 | 160.00 | 154.03 | 15,042,900 |
| 2022-03-29 | 159.00 | 160.00 | 157.00 | 158.00 | 152.10 | 2,245,500 |
| 2022-03-28 | 156.00 | 160.00 | 156.00 | 158.00 | 152.10 | 5,136,400 |
| 2022-03-25 | 160.00 | 160.00 | 155.00 | 156.00 | 150.18 | 3,146,200 |
| 2022-03-24 | 159.00 | 160.00 | 156.00 | 157.00 | 151.14 | 1,621,400 |
| 2022-03-23 | 155.00 | 159.00 | 155.00 | 159.00 | 153.07 | 3,189,400 |
| 2022-03-22 | 157.00 | 157.00 | 154.00 | 155.00 | 149.22 | 1,061,700 |
| 2022-03-21 | 155.00 | 157.00 | 154.00 | 155.00 | 149.22 | 1,428,800 |
| 2022-03-18 | 157.00 | 158.00 | 154.00 | 155.00 | 149.22 | 2,585,300 |
| 2022-03-17 | 158.00 | 160.00 | 156.00 | 157.00 | 151.14 | 2,068,000 |
| 2022-03-16 | 158.00 | 160.00 | 155.00 | 158.00 | 152.10 | 5,115,000 |
| 2022-03-15 | 161.00 | 162.00 | 155.00 | 157.00 | 151.14 | 5,084,100 |
| 2022-03-14 | 159.00 | 162.00 | 157.00 | 160.00 | 154.03 | 6,157,100 |
| 2022-03-11 | 159.00 | 160.00 | 157.00 | 159.00 | 153.07 | 4,021,500 |
| 2022-03-10 | 155.00 | 158.00 | 155.00 | 158.00 | 152.10 | 2,931,000 |
| 2022-03-09 | 155.00 | 156.00 | 152.00 | 155.00 | 149.22 | 2,462,000 |
| 2022-03-08 | 153.00 | 157.00 | 152.00 | 155.00 | 149.22 | 4,174,500 |
| 2022-03-07 | 155.00 | 157.00 | 151.00 | 153.00 | 147.29 | 6,222,900 |
| 2022-03-04 | 156.00 | 159.00 | 153.00 | 155.00 | 149.22 | 8,672,300 |
| 2022-03-02 | 161.00 | 162.00 | 156.00 | 159.00 | 153.07 | 7,583,000 |
| 2022-03-01 | 163.00 | 164.00 | 160.00 | 161.00 | 154.99 | 9,369,200 |
| 2022-02-25 | 162.00 | 166.00 | 160.00 | 161.00 | 154.99 | 13,648,000 |
| 2022-02-24 | 173.00 | 175.00 | 161.00 | 162.00 | 155.95 | 41,378,000 |
| 2022-02-23 | 158.00 | 187.00 | 157.00 | 173.00 | 166.54 | 223,963,700 |
| 2022-02-22 | 158.00 | 162.00 | 157.00 | 157.00 | 151.14 | 7,160,100 |
| 2022-02-21 | 156.00 | 158.00 | 155.00 | 158.00 | 152.10 | 1,946,400 |
| 2022-02-18 | 157.00 | 158.00 | 155.00 | 156.00 | 150.18 | 2,396,400 |
| 2022-02-17 | 156.00 | 157.00 | 155.00 | 157.00 | 151.14 | 1,626,500 |
| 2022-02-16 | 156.00 | 158.00 | 155.00 | 156.00 | 150.18 | 3,991,100 |
| 2022-02-15 | 157.00 | 158.00 | 153.00 | 156.00 | 150.18 | 5,024,800 |
| 2022-02-14 | 159.00 | 160.00 | 156.00 | 156.00 | 150.18 | 3,042,300 |
| 2022-02-11 | 160.00 | 163.00 | 158.00 | 158.00 | 152.10 | 4,618,000 |
| 2022-02-10 | 161.00 | 163.00 | 158.00 | 160.00 | 154.03 | 4,370,700 |
| 2022-02-09 | 160.00 | 166.00 | 159.00 | 161.00 | 154.99 | 8,391,400 |
| 2022-02-08 | 161.00 | 162.00 | 158.00 | 160.00 | 154.03 | 1,797,000 |
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.