Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 107.00 | 107.00 | 104.00 | 105.00 | 103.89 | 2,564,100 |
| 2025-02-04 | 105.00 | 108.00 | 105.00 | 106.00 | 104.88 | 5,064,600 |
| 2025-02-03 | 110.00 | 111.00 | 103.00 | 105.00 | 103.89 | 7,517,800 |
| 2025-01-31 | 109.00 | 110.00 | 108.00 | 109.00 | 107.85 | 5,537,500 |
| 2025-01-30 | 109.00 | 113.00 | 109.00 | 109.00 | 107.85 | 4,474,700 |
| 2025-01-24 | 112.00 | 112.00 | 109.00 | 109.00 | 107.85 | 5,662,100 |
| 2025-01-23 | 113.00 | 114.00 | 111.00 | 113.00 | 111.81 | 8,568,300 |
| 2025-01-22 | 116.00 | 116.00 | 112.00 | 113.00 | 111.81 | 8,044,100 |
| 2025-01-21 | 112.00 | 116.00 | 111.00 | 116.00 | 114.78 | 19,274,100 |
| 2025-01-20 | 111.00 | 113.00 | 106.00 | 111.00 | 109.83 | 19,800,300 |
| 2025-01-17 | 112.00 | 114.00 | 109.00 | 111.00 | 109.83 | 19,730,800 |
| 2025-01-16 | 112.00 | 114.00 | 110.00 | 110.00 | 108.84 | 8,408,300 |
| 2025-01-15 | 116.00 | 116.00 | 109.00 | 111.00 | 109.83 | 17,781,600 |
| 2025-01-14 | 113.00 | 117.00 | 112.00 | 115.00 | 113.79 | 9,843,900 |
| 2025-01-13 | 119.00 | 119.00 | 112.00 | 113.00 | 111.81 | 19,462,600 |
| 2025-01-10 | 120.00 | 122.00 | 118.00 | 118.00 | 116.76 | 13,483,500 |
| 2025-01-09 | 122.00 | 125.00 | 116.00 | 120.00 | 118.74 | 65,281,100 |
| 2025-01-08 | 114.00 | 128.00 | 113.00 | 122.00 | 120.72 | 100,359,400 |
| 2025-01-07 | 111.00 | 113.00 | 109.00 | 112.00 | 110.82 | 6,372,500 |
| 2025-01-06 | 114.00 | 114.00 | 109.00 | 110.00 | 108.84 | 5,571,100 |
| 2025-01-03 | 115.00 | 115.00 | 112.00 | 112.00 | 110.82 | 3,002,800 |
| 2025-01-02 | 113.00 | 115.00 | 112.00 | 114.00 | 112.80 | 3,980,900 |
| 2024-12-30 | 113.00 | 115.00 | 111.00 | 113.00 | 111.81 | 4,397,400 |
| 2024-12-27 | 116.00 | 121.00 | 113.00 | 113.00 | 111.81 | 8,879,800 |
| 2024-12-24 | 108.00 | 117.00 | 108.00 | 115.00 | 113.79 | 18,437,200 |
| 2024-12-23 | 108.00 | 119.00 | 107.00 | 108.00 | 106.86 | 32,364,200 |
| 2024-12-20 | 110.00 | 110.00 | 105.00 | 108.00 | 106.86 | 3,424,900 |
| 2024-12-19 | 111.00 | 114.00 | 103.00 | 109.00 | 107.85 | 9,086,000 |
| 2024-12-18 | 112.00 | 119.00 | 110.00 | 110.00 | 108.84 | 8,412,200 |
| 2024-12-17 | 116.00 | 117.00 | 112.00 | 115.00 | 113.79 | 7,779,300 |
| 2024-12-16 | 125.00 | 125.00 | 117.00 | 117.00 | 115.77 | 11,538,900 |
| 2024-12-13 | 124.00 | 125.00 | 122.00 | 123.00 | 121.71 | 6,676,000 |
| 2024-12-12 | 126.00 | 126.00 | 124.00 | 124.00 | 122.69 | 3,585,700 |
| 2024-12-11 | 124.00 | 129.00 | 124.00 | 126.00 | 124.67 | 10,832,100 |
| 2024-12-10 | 124.00 | 125.00 | 121.00 | 124.00 | 122.69 | 10,819,100 |
| 2024-12-09 | 126.00 | 128.00 | 123.00 | 124.00 | 122.69 | 15,970,300 |
| 2024-12-06 | 129.00 | 131.00 | 124.00 | 126.00 | 124.67 | 13,565,900 |
| 2024-12-05 | 127.00 | 138.00 | 127.00 | 129.00 | 127.64 | 49,558,900 |
| 2024-12-04 | 126.00 | 128.00 | 121.00 | 126.00 | 124.67 | 12,950,500 |
| 2024-12-03 | 129.00 | 131.00 | 125.00 | 126.00 | 124.67 | 15,008,700 |
| 2024-12-02 | 124.00 | 133.00 | 123.00 | 129.00 | 127.64 | 34,595,600 |
| 2024-11-29 | 125.00 | 129.00 | 122.00 | 123.00 | 121.71 | 15,141,500 |
| 2024-11-28 | 124.00 | 129.00 | 124.00 | 125.00 | 123.68 | 17,048,500 |
| 2024-11-26 | 122.00 | 131.00 | 122.00 | 124.00 | 122.69 | 32,195,200 |
| 2024-11-25 | 126.00 | 134.00 | 121.00 | 121.00 | 119.73 | 110,482,600 |
| 2024-11-22 | 100.00 | 123.00 | 99.000 | 121.00 | 119.73 | 98,344,000 |
| 2024-11-21 | 99.000 | 105.00 | 97.000 | 100.00 | 98.947 | 7,236,600 |
| 2024-11-20 | 100.00 | 102.00 | 98.000 | 99.000 | 97.958 | 4,120,600 |
| 2024-11-19 | 98.000 | 100.00 | 96.000 | 99.000 | 97.958 | 2,391,600 |
| 2024-11-18 | 100.00 | 101.00 | 97.000 | 97.000 | 95.979 | 3,591,900 |
| 2024-11-15 | 102.00 | 102.00 | 98.000 | 100.00 | 98.947 | 1,821,500 |
| 2024-11-14 | 103.00 | 104.00 | 101.00 | 101.00 | 99.937 | 2,109,500 |
| 2024-11-13 | 100.00 | 103.00 | 100.00 | 103.00 | 101.92 | 2,838,800 |
| 2024-11-12 | 98.000 | 102.00 | 97.000 | 99.000 | 97.958 | 4,728,100 |
| 2024-11-11 | 99.000 | 99.000 | 97.000 | 98.000 | 96.968 | 4,601,700 |
| 2024-11-08 | 98.000 | 105.00 | 97.000 | 99.000 | 97.958 | 14,494,200 |
| 2024-11-07 | 98.000 | 100.00 | 93.000 | 97.000 | 95.979 | 8,896,100 |
| 2024-11-06 | 102.00 | 102.00 | 99.000 | 99.000 | 97.958 | 11,485,500 |
| 2024-11-05 | 102.00 | 104.00 | 101.00 | 102.00 | 100.93 | 4,622,900 |
| 2024-11-04 | 105.00 | 106.00 | 101.00 | 102.00 | 100.93 | 8,114,500 |
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.