Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 162.00 | 162.00 | 159.00 | 161.00 | 154.99 | 2,371,100 |
| 2022-02-04 | 160.00 | 165.00 | 156.00 | 162.00 | 155.95 | 3,667,300 |
| 2022-02-03 | 159.00 | 162.00 | 159.00 | 160.00 | 154.03 | 3,365,300 |
| 2022-02-02 | 157.00 | 174.00 | 156.00 | 159.00 | 153.07 | 6,969,800 |
| 2022-01-31 | 155.00 | 162.00 | 155.00 | 156.00 | 150.18 | 3,607,100 |
| 2022-01-28 | 151.00 | 170.00 | 149.00 | 160.00 | 154.03 | 17,202,100 |
| 2022-01-27 | 153.00 | 153.00 | 149.00 | 151.00 | 145.36 | 1,924,800 |
| 2022-01-26 | 152.00 | 153.00 | 150.00 | 152.00 | 146.33 | 2,632,900 |
| 2022-01-25 | 153.00 | 155.00 | 151.00 | 152.00 | 146.33 | 2,236,600 |
| 2022-01-24 | 153.00 | 158.00 | 152.00 | 154.00 | 148.25 | 3,403,600 |
| 2022-01-21 | 155.00 | 155.00 | 152.00 | 153.00 | 147.29 | 2,819,800 |
| 2022-01-20 | 152.00 | 156.00 | 150.00 | 155.00 | 149.22 | 4,109,400 |
| 2022-01-19 | 156.00 | 157.00 | 150.00 | 151.00 | 145.36 | 4,714,600 |
| 2022-01-18 | 160.00 | 161.00 | 153.00 | 156.00 | 150.18 | 7,445,400 |
| 2022-01-17 | 164.00 | 165.00 | 159.00 | 160.00 | 154.03 | 6,805,300 |
| 2022-01-14 | 163.00 | 166.00 | 160.00 | 164.00 | 157.88 | 4,621,800 |
| 2022-01-13 | 168.00 | 169.00 | 159.00 | 163.00 | 156.92 | 10,022,800 |
| 2022-01-12 | 172.00 | 172.00 | 166.00 | 168.00 | 161.73 | 9,197,200 |
| 2022-01-11 | 175.00 | 175.00 | 170.00 | 172.00 | 165.58 | 2,826,500 |
| 2022-01-10 | 175.00 | 176.00 | 170.00 | 174.00 | 167.51 | 7,806,400 |
| 2022-01-07 | 177.00 | 177.00 | 171.00 | 176.00 | 169.43 | 9,888,100 |
| 2022-01-06 | 181.00 | 182.00 | 174.00 | 177.00 | 170.39 | 10,187,400 |
| 2022-01-05 | 182.00 | 183.00 | 180.00 | 181.00 | 174.24 | 2,705,600 |
| 2022-01-04 | 181.00 | 183.00 | 181.00 | 182.00 | 175.21 | 3,363,200 |
| 2022-01-03 | 182.00 | 183.00 | 181.00 | 181.00 | 174.24 | 1,363,700 |
| 2021-12-30 | 182.00 | 182.00 | 180.00 | 181.00 | 174.24 | 3,511,800 |
| 2021-12-29 | 182.00 | 182.00 | 180.00 | 182.00 | 175.21 | 4,394,400 |
| 2021-12-28 | 182.00 | 184.00 | 181.00 | 182.00 | 175.21 | 2,762,800 |
| 2021-12-27 | 184.00 | 185.00 | 181.00 | 181.00 | 174.24 | 3,789,400 |
| 2021-12-24 | 182.00 | 184.00 | 181.00 | 183.00 | 176.17 | 1,358,000 |
| 2021-12-23 | 184.00 | 185.00 | 181.00 | 182.00 | 175.21 | 1,922,200 |
| 2021-12-22 | 187.00 | 187.00 | 183.00 | 184.00 | 177.13 | 2,365,700 |
| 2021-12-21 | 181.00 | 187.00 | 181.00 | 187.00 | 180.02 | 6,357,900 |
| 2021-12-20 | 183.00 | 183.00 | 180.00 | 182.00 | 175.21 | 5,298,400 |
| 2021-12-17 | 183.00 | 184.00 | 180.00 | 183.00 | 176.17 | 3,018,100 |
| 2021-12-16 | 183.00 | 185.00 | 180.00 | 183.00 | 176.17 | 4,424,900 |
| 2021-12-15 | 186.00 | 187.00 | 182.00 | 183.00 | 176.17 | 3,275,400 |
| 2021-12-14 | 186.00 | 187.00 | 182.00 | 186.00 | 179.06 | 2,404,400 |
| 2021-12-13 | 187.00 | 189.00 | 186.00 | 186.00 | 179.06 | 3,526,200 |
| 2021-12-10 | 184.00 | 187.00 | 184.00 | 186.00 | 179.06 | 2,483,200 |
| 2021-12-09 | 182.00 | 184.00 | 182.00 | 184.00 | 177.13 | 3,138,000 |
| 2021-12-08 | 183.00 | 185.00 | 181.00 | 182.00 | 175.21 | 3,012,000 |
| 2021-12-07 | 183.00 | 184.00 | 181.00 | 183.00 | 176.17 | 2,535,100 |
| 2021-12-06 | 183.00 | 184.00 | 180.00 | 183.00 | 176.17 | 5,431,900 |
| 2021-12-03 | 184.00 | 186.00 | 180.00 | 183.00 | 176.17 | 4,555,500 |
| 2021-12-02 | 186.00 | 186.00 | 184.00 | 184.00 | 177.13 | 2,046,400 |
| 2021-12-01 | 182.00 | 190.00 | 180.00 | 185.00 | 178.10 | 6,913,100 |
| 2021-11-30 | 186.00 | 187.00 | 181.00 | 182.00 | 175.21 | 6,532,800 |
| 2021-11-29 | 187.00 | 188.00 | 181.00 | 186.00 | 179.06 | 7,992,300 |
| 2021-11-26 | 190.00 | 190.00 | 184.00 | 188.00 | 180.98 | 12,010,700 |
| 2021-11-25 | 189.00 | 190.00 | 187.00 | 189.00 | 181.95 | 9,527,200 |
| 2021-11-24 | 189.00 | 190.00 | 188.00 | 188.00 | 180.98 | 3,731,600 |
| 2021-11-23 | 189.00 | 191.00 | 189.00 | 189.00 | 181.95 | 3,192,900 |
| 2021-11-22 | 190.00 | 191.00 | 189.00 | 189.00 | 181.95 | 5,981,900 |
| 2021-11-19 | 190.00 | 191.00 | 188.00 | 190.00 | 182.91 | 6,739,000 |
| 2021-11-18 | 191.00 | 192.00 | 188.00 | 189.00 | 181.95 | 10,719,800 |
| 2021-11-17 | 192.00 | 193.00 | 190.00 | 190.00 | 182.91 | 5,530,700 |
| 2021-11-16 | 192.00 | 193.00 | 190.00 | 192.00 | 184.83 | 5,547,900 |
| 2021-11-15 | 195.00 | 196.00 | 191.00 | 192.00 | 184.83 | 8,346,700 |
| 2021-11-12 | 195.00 | 196.00 | 193.00 | 194.00 | 186.76 | 12,218,400 |
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.