Buyung Poetra Sembada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 113.00 | 114.00 | 105.00 | 106.00 | 104.88 | 26,645,300 |
| 2024-10-31 | 112.00 | 114.00 | 111.00 | 113.00 | 111.81 | 10,074,700 |
| 2024-10-30 | 114.00 | 115.00 | 110.00 | 111.00 | 109.83 | 13,822,800 |
| 2024-10-29 | 116.00 | 116.00 | 111.00 | 114.00 | 112.80 | 13,145,200 |
| 2024-10-28 | 119.00 | 119.00 | 114.00 | 115.00 | 113.79 | 22,489,200 |
| 2024-10-25 | 119.00 | 122.00 | 118.00 | 118.00 | 116.76 | 29,229,900 |
| 2024-10-24 | 118.00 | 122.00 | 117.00 | 119.00 | 117.75 | 23,435,000 |
| 2024-10-23 | 119.00 | 121.00 | 118.00 | 118.00 | 116.76 | 11,771,000 |
| 2024-10-22 | 120.00 | 121.00 | 118.00 | 119.00 | 117.75 | 12,077,800 |
| 2024-10-21 | 123.00 | 123.00 | 119.00 | 120.00 | 118.74 | 13,527,100 |
| 2024-10-18 | 118.00 | 121.00 | 118.00 | 119.00 | 117.75 | 13,330,200 |
| 2024-10-17 | 113.00 | 122.00 | 113.00 | 118.00 | 116.76 | 19,289,900 |
| 2024-10-16 | 115.00 | 123.00 | 114.00 | 121.00 | 119.73 | 83,313,900 |
| 2024-10-15 | 116.00 | 117.00 | 113.00 | 115.00 | 113.79 | 22,253,100 |
| 2024-10-14 | 117.00 | 118.00 | 114.00 | 116.00 | 114.78 | 18,243,900 |
| 2024-10-11 | 117.00 | 118.00 | 117.00 | 117.00 | 115.77 | 4,888,900 |
| 2024-10-10 | 116.00 | 122.00 | 115.00 | 117.00 | 115.77 | 15,508,100 |
| 2024-10-09 | 117.00 | 118.00 | 115.00 | 116.00 | 114.78 | 6,019,800 |
| 2024-10-08 | 117.00 | 118.00 | 115.00 | 117.00 | 115.77 | 7,116,700 |
| 2024-10-07 | 115.00 | 118.00 | 114.00 | 116.00 | 114.78 | 4,506,200 |
| 2024-10-04 | 117.00 | 118.00 | 113.00 | 115.00 | 113.79 | 8,114,800 |
| 2024-10-03 | 119.00 | 119.00 | 116.00 | 117.00 | 115.77 | 5,327,400 |
| 2024-10-02 | 119.00 | 120.00 | 117.00 | 118.00 | 116.76 | 4,926,500 |
| 2024-10-01 | 120.00 | 120.00 | 118.00 | 118.00 | 116.76 | 3,865,300 |
| 2024-09-30 | 121.00 | 122.00 | 118.00 | 119.00 | 117.75 | 3,980,400 |
| 2024-09-27 | 122.00 | 122.00 | 118.00 | 120.00 | 118.74 | 10,248,300 |
| 2024-09-26 | 119.00 | 120.00 | 118.00 | 120.00 | 118.74 | 3,946,700 |
| 2024-09-25 | 120.00 | 121.00 | 117.00 | 118.00 | 116.76 | 9,043,000 |
| 2024-09-24 | 121.00 | 123.00 | 119.00 | 120.00 | 118.74 | 14,187,800 |
| 2024-09-23 | 123.00 | 124.00 | 122.00 | 122.00 | 120.72 | 4,078,400 |
| 2024-09-20 | 123.00 | 123.00 | 121.00 | 122.00 | 120.72 | 3,772,900 |
| 2024-09-19 | 123.00 | 123.00 | 121.00 | 122.00 | 120.72 | 6,593,200 |
| 2024-09-18 | 124.00 | 124.00 | 121.00 | 123.00 | 121.71 | 6,584,700 |
| 2024-09-17 | 125.00 | 125.00 | 121.00 | 122.00 | 120.72 | 10,097,500 |
| 2024-09-13 | 129.00 | 129.00 | 124.00 | 124.00 | 122.69 | 6,536,200 |
| 2024-09-12 | 129.00 | 129.00 | 126.00 | 128.00 | 126.65 | 7,079,300 |
| 2024-09-11 | 130.00 | 132.00 | 128.00 | 128.00 | 126.65 | 7,293,300 |
| 2024-09-10 | 130.00 | 131.00 | 128.00 | 130.00 | 128.63 | 8,070,300 |
| 2024-09-09 | 130.00 | 130.00 | 127.00 | 129.00 | 127.64 | 6,616,100 |
| 2024-09-06 | 125.00 | 131.00 | 124.00 | 129.00 | 127.64 | 25,769,700 |
| 2024-09-05 | 123.00 | 125.00 | 122.00 | 124.00 | 122.69 | 4,073,600 |
| 2024-09-04 | 122.00 | 124.00 | 122.00 | 122.00 | 120.72 | 5,416,100 |
| 2024-09-03 | 123.00 | 123.00 | 121.00 | 122.00 | 120.72 | 3,137,800 |
| 2024-09-02 | 124.00 | 125.00 | 121.00 | 123.00 | 121.71 | 5,201,200 |
| 2024-08-30 | 124.00 | 124.00 | 122.00 | 123.00 | 121.71 | 5,208,500 |
| 2024-08-29 | 126.00 | 127.00 | 122.00 | 123.00 | 121.71 | 10,253,700 |
| 2024-08-28 | 128.00 | 128.00 | 124.00 | 126.00 | 124.67 | 11,966,400 |
| 2024-08-27 | 131.00 | 131.00 | 127.00 | 127.00 | 125.66 | 5,195,000 |
| 2024-08-26 | 131.00 | 131.00 | 128.00 | 130.00 | 128.63 | 3,415,300 |
| 2024-08-23 | 130.00 | 132.00 | 129.00 | 130.00 | 128.63 | 2,622,600 |
| 2024-08-22 | 132.00 | 132.00 | 130.00 | 131.00 | 129.62 | 1,787,800 |
| 2024-08-21 | 131.00 | 132.00 | 130.00 | 130.00 | 128.63 | 5,035,000 |
| 2024-08-20 | 130.00 | 131.00 | 129.00 | 130.00 | 128.63 | 4,443,000 |
| 2024-08-19 | 132.00 | 132.00 | 129.00 | 130.00 | 128.63 | 5,340,600 |
| 2024-08-16 | 133.00 | 133.00 | 131.00 | 131.00 | 129.62 | 3,806,100 |
| 2024-08-15 | 132.00 | 133.00 | 130.00 | 132.00 | 130.61 | 1,726,400 |
| 2024-08-14 | 130.00 | 133.00 | 129.00 | 132.00 | 130.61 | 3,723,300 |
| 2024-08-13 | 131.00 | 133.00 | 127.00 | 130.00 | 128.63 | 6,173,800 |
| 2024-08-12 | 127.00 | 131.00 | 127.00 | 131.00 | 129.62 | 7,626,700 |
| 2024-08-09 | 125.00 | 128.00 | 123.00 | 127.00 | 125.66 | 11,362,600 |
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.