Budi Starch & Sweetener Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 217,800 |
| 2026-10-22 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 53,300 |
| 2026-10-21 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | 138,000 |
| 2026-10-20 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 64,500 |
| 2026-10-19 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | 479,700 |
| 2026-10-16 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | 500,500 |
| 2026-10-15 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 263,800 |
| 2026-10-14 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 424,500 |
| 2026-10-13 | 220.00 | 228.00 | 216.00 | 226.00 | 226.00 | 367,500 |
| 2026-10-12 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 27,800 |
| 2026-10-09 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 24,600 |
| 2026-10-08 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 29,400 |
| 2026-10-07 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 42,100 |
| 2026-10-06 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 120,000 |
| 2026-10-05 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 12,600 |
| 2026-10-02 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | 217,600 |
| 2026-10-01 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 34,300 |
| 2026-09-30 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 60,900 |
| 2026-09-29 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | 56,700 |
| 2026-09-28 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 85,400 |
| 2026-09-25 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 156,100 |
| 2026-09-24 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 89,300 |
| 2026-09-23 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 41,900 |
| 2026-09-22 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 413,500 |
Page 1 of 1 · 24 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-21 | 7.0000 IDR |
| 2025-06-19 | 2.0000 IDR |
| 2024-11-13 | 5.0000 IDR |
| 2024-06-25 | 4.0000 IDR |
| 2023-11-13 | 6.0000 IDR |
| 2023-05-24 | 8.0000 IDR |
| 2022-07-11 | 8.0000 IDR |
| 2021-08-10 | 6.0000 IDR |
| 2020-08-28 | 6.0000 IDR |
| 2019-07-02 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.