Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 12,356,300 |
| 2026-05-04 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 9,673,500 |
| 2026-05-01 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2026-04-30 | 67.000 | 67.000 | 65.000 | 66.000 | 66.000 | 14,039,200 |
| 2026-04-29 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 12,676,800 |
| 2026-04-28 | 67.000 | 67.000 | 65.000 | 67.000 | 67.000 | 25,120,400 |
| 2026-04-27 | 67.000 | 68.000 | 65.000 | 66.000 | 66.000 | 23,044,100 |
| 2026-04-24 | 69.000 | 69.000 | 66.000 | 66.000 | 66.000 | 21,235,200 |
| 2026-04-23 | 70.000 | 71.000 | 68.000 | 69.000 | 69.000 | 26,158,000 |
| 2026-04-22 | 71.000 | 72.000 | 69.000 | 70.000 | 70.000 | 26,478,600 |
| 2026-04-21 | 69.000 | 73.000 | 68.000 | 71.000 | 71.000 | 118,639,100 |
← NewerPage 3 of 3 · 131 trading days
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.