Bundamedik Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 869,300 |
| 2026-10-22 | 199.00 | 199.00 | 194.00 | 199.00 | 199.00 | 575,700 |
| 2026-10-21 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 856,800 |
| 2026-10-20 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 590,700 |
| 2026-10-19 | 196.00 | 200.00 | 189.00 | 198.00 | 198.00 | 1,581,000 |
| 2026-10-16 | 187.00 | 212.00 | 186.00 | 199.00 | 199.00 | 3,778,800 |
| 2026-10-15 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 255,200 |
| 2026-10-14 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 488,800 |
| 2026-10-13 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 370,400 |
| 2026-10-12 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 699,500 |
| 2026-10-09 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 887,000 |
| 2026-10-08 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 680,500 |
| 2026-10-07 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | 697,400 |
| 2026-10-06 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 596,000 |
| 2026-10-05 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 331,300 |
| 2026-10-02 | 200.00 | 200.00 | 189.00 | 200.00 | 200.00 | 2,285,000 |
| 2026-10-01 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 295,800 |
| 2026-09-30 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 292,800 |
| 2026-09-29 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 463,000 |
| 2026-09-28 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 876,100 |
| 2026-09-25 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 515,400 |
| 2026-09-24 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 732,200 |
| 2026-09-23 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 536,700 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 1.0300 IDR |
| 2025-05-26 | 0.6500 IDR |
| 2024-06-10 | 0.5600 IDR |
| 2023-07-03 | 1.5000 IDR |
| 2022-08-01 | 2.5571 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.