Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 95.000 | 98.000 | 94.000 | 95.000 | 94.000 | 11,660,600 |
| 2025-05-14 | 94.000 | 98.000 | 93.000 | 94.000 | 93.011 | 25,570,500 |
| 2025-05-09 | 93.000 | 96.000 | 92.000 | 94.000 | 93.011 | 12,433,000 |
| 2025-05-08 | 94.000 | 95.000 | 91.000 | 92.000 | 91.032 | 6,688,800 |
| 2025-05-07 | 96.000 | 96.000 | 94.000 | 94.000 | 93.011 | 4,519,800 |
| 2025-05-06 | 94.000 | 95.000 | 93.000 | 95.000 | 94.000 | 6,656,400 |
| 2025-05-05 | 92.000 | 94.000 | 92.000 | 93.000 | 92.021 | 4,021,200 |
| 2025-05-02 | 93.000 | 94.000 | 91.000 | 92.000 | 91.032 | 8,271,100 |
| 2025-04-30 | 96.000 | 98.000 | 94.000 | 94.000 | 93.011 | 13,187,700 |
| 2025-04-29 | 97.000 | 97.000 | 94.000 | 95.000 | 94.000 | 13,543,100 |
| 2025-04-28 | 94.000 | 104.00 | 93.000 | 97.000 | 95.979 | 75,722,200 |
| 2025-04-25 | 93.000 | 95.000 | 92.000 | 93.000 | 92.021 | 11,305,500 |
| 2025-04-24 | 94.000 | 94.000 | 91.000 | 92.000 | 91.032 | 10,877,000 |
| 2025-04-23 | 92.000 | 96.000 | 90.000 | 92.000 | 91.032 | 33,994,000 |
| 2025-04-22 | 93.000 | 94.000 | 90.000 | 91.000 | 90.042 | 11,295,900 |
| 2025-04-21 | 95.000 | 97.000 | 90.000 | 94.000 | 93.011 | 34,090,100 |
| 2025-04-17 | 78.000 | 97.000 | 76.000 | 92.000 | 91.032 | 135,805,600 |
| 2025-04-16 | 79.000 | 80.000 | 77.000 | 78.000 | 77.179 | 2,302,500 |
| 2025-04-15 | 78.000 | 81.000 | 77.000 | 79.000 | 78.168 | 2,661,800 |
| 2025-04-14 | 77.000 | 80.000 | 77.000 | 78.000 | 77.179 | 3,874,100 |
| 2025-04-11 | 76.000 | 81.000 | 76.000 | 76.000 | 75.200 | 3,365,000 |
| 2025-04-10 | 71.000 | 77.000 | 71.000 | 76.000 | 75.200 | 5,081,600 |
| 2025-04-09 | 70.000 | 74.000 | 69.000 | 70.000 | 69.263 | 4,542,600 |
| 2025-04-08 | 72.000 | 74.000 | 68.000 | 70.000 | 69.263 | 10,609,100 |
| 2025-03-27 | 74.000 | 79.000 | 74.000 | 76.000 | 75.200 | 5,893,300 |
| 2025-03-26 | 74.000 | 76.000 | 73.000 | 74.000 | 73.221 | 5,729,400 |
| 2025-03-25 | 77.000 | 81.000 | 71.000 | 73.000 | 72.232 | 21,622,300 |
| 2025-03-24 | 81.000 | 81.000 | 75.000 | 77.000 | 76.190 | 8,361,800 |
| 2025-03-21 | 83.000 | 84.000 | 80.000 | 81.000 | 80.147 | 4,110,400 |
| 2025-03-20 | 82.000 | 89.000 | 79.000 | 83.000 | 82.126 | 10,780,500 |
| 2025-03-19 | 83.000 | 86.000 | 78.000 | 82.000 | 81.137 | 8,517,200 |
| 2025-03-18 | 88.000 | 91.000 | 79.000 | 83.000 | 82.126 | 16,338,900 |
| 2025-03-17 | 90.000 | 90.000 | 88.000 | 88.000 | 87.074 | 2,912,200 |
| 2025-03-14 | 94.000 | 94.000 | 88.000 | 89.000 | 88.063 | 6,905,400 |
| 2025-03-13 | 90.000 | 98.000 | 90.000 | 93.000 | 92.021 | 18,474,600 |
| 2025-03-12 | 90.000 | 94.000 | 88.000 | 90.000 | 89.053 | 15,423,600 |
| 2025-03-11 | 92.000 | 93.000 | 88.000 | 90.000 | 89.053 | 5,872,700 |
| 2025-03-10 | 92.000 | 95.000 | 90.000 | 92.000 | 91.032 | 5,159,300 |
| 2025-03-07 | 93.000 | 95.000 | 91.000 | 91.000 | 90.042 | 7,375,000 |
| 2025-03-06 | 88.000 | 94.000 | 88.000 | 93.000 | 92.021 | 26,804,400 |
| 2025-03-05 | 88.000 | 90.000 | 86.000 | 87.000 | 86.084 | 6,541,700 |
| 2025-03-04 | 91.000 | 94.000 | 85.000 | 85.000 | 84.105 | 6,126,300 |
| 2025-03-03 | 89.000 | 93.000 | 88.000 | 91.000 | 90.042 | 5,063,000 |
| 2025-02-28 | 96.000 | 96.000 | 85.000 | 89.000 | 88.063 | 16,948,600 |
| 2025-02-27 | 99.000 | 101.00 | 96.000 | 96.000 | 94.990 | 8,279,200 |
| 2025-02-26 | 100.00 | 103.00 | 98.000 | 98.000 | 96.968 | 4,106,100 |
| 2025-02-25 | 103.00 | 105.00 | 99.000 | 100.00 | 98.947 | 7,874,400 |
| 2025-02-24 | 104.00 | 106.00 | 102.00 | 103.00 | 101.92 | 5,221,700 |
| 2025-02-21 | 106.00 | 107.00 | 103.00 | 103.00 | 101.92 | 3,757,900 |
| 2025-02-20 | 105.00 | 108.00 | 104.00 | 106.00 | 104.88 | 5,911,100 |
| 2025-02-19 | 105.00 | 106.00 | 103.00 | 105.00 | 103.89 | 2,376,700 |
| 2025-02-18 | 106.00 | 108.00 | 104.00 | 105.00 | 103.89 | 3,190,100 |
| 2025-02-17 | 104.00 | 108.00 | 104.00 | 105.00 | 103.89 | 4,789,900 |
| 2025-02-14 | 105.00 | 106.00 | 102.00 | 104.00 | 102.91 | 6,776,100 |
| 2025-02-13 | 101.00 | 105.00 | 100.00 | 104.00 | 102.91 | 7,019,700 |
| 2025-02-12 | 100.00 | 102.00 | 99.000 | 100.00 | 98.947 | 3,255,000 |
| 2025-02-11 | 102.00 | 105.00 | 99.000 | 99.000 | 97.958 | 5,767,900 |
| 2025-02-10 | 102.00 | 106.00 | 99.000 | 102.00 | 100.93 | 12,923,900 |
| 2025-02-07 | 98.000 | 114.00 | 98.000 | 102.00 | 100.93 | 44,632,300 |
| 2025-02-06 | 105.00 | 105.00 | 99.000 | 100.00 | 98.947 | 9,897,100 |
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.