Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 38,405,500 |
| 2025-11-05 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 29,263,300 |
| 2025-11-04 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 46,583,000 |
| 2025-11-03 | 75.000 | 77.000 | 73.000 | 75.000 | 75.000 | 188,790,400 |
| 2025-10-31 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 44,859,200 |
| 2025-10-30 | 75.000 | 77.000 | 73.000 | 74.000 | 74.000 | 118,869,200 |
| 2025-10-29 | 76.000 | 76.000 | 73.000 | 75.000 | 75.000 | 54,046,100 |
| 2025-10-28 | 78.000 | 78.000 | 74.000 | 75.000 | 75.000 | 130,166,100 |
| 2025-10-27 | 79.000 | 80.000 | 76.000 | 77.000 | 77.000 | 82,145,500 |
| 2025-10-24 | 78.000 | 80.000 | 77.000 | 78.000 | 78.000 | 84,843,100 |
| 2025-10-23 | 77.000 | 79.000 | 76.000 | 78.000 | 78.000 | 62,825,500 |
| 2025-10-22 | 78.000 | 80.000 | 76.000 | 77.000 | 77.000 | 126,882,900 |
| 2025-10-21 | 77.000 | 78.000 | 76.000 | 77.000 | 77.000 | 49,623,500 |
| 2025-10-20 | 74.000 | 80.000 | 74.000 | 77.000 | 77.000 | 130,134,200 |
← NewerPage 5 of 5 · 254 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.