PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 292.00 | 296.00 | 288.00 | 290.00 | 273.08 | 33,373,900 |
| 2021-11-15 | 300.00 | 300.00 | 290.00 | 292.00 | 274.96 | 52,243,500 |
| 2021-11-12 | 300.00 | 302.00 | 296.00 | 300.00 | 282.49 | 28,636,600 |
| 2021-11-11 | 304.00 | 304.00 | 300.00 | 300.00 | 282.49 | 26,135,700 |
| 2021-11-10 | 308.00 | 308.00 | 302.00 | 304.00 | 286.26 | 24,572,000 |
| 2021-11-09 | 320.00 | 322.00 | 304.00 | 306.00 | 288.14 | 100,394,100 |
| 2021-11-08 | 296.00 | 314.00 | 296.00 | 310.00 | 291.91 | 132,783,600 |
| 2021-11-05 | 294.00 | 298.00 | 292.00 | 296.00 | 278.73 | 38,877,600 |
| 2021-11-04 | 298.00 | 300.00 | 294.00 | 294.00 | 276.84 | 44,491,700 |
| 2021-11-03 | 292.00 | 294.00 | 290.00 | 292.00 | 274.96 | 31,875,900 |
| 2021-11-02 | 292.00 | 294.00 | 290.00 | 290.00 | 273.08 | 28,657,700 |
| 2021-11-01 | 296.00 | 300.00 | 290.00 | 292.00 | 274.96 | 37,505,700 |
| 2021-10-29 | 292.00 | 302.00 | 288.00 | 296.00 | 278.73 | 34,508,800 |
| 2021-10-28 | 290.00 | 298.00 | 290.00 | 294.00 | 276.84 | 39,743,200 |
| 2021-10-27 | 306.00 | 306.00 | 296.00 | 296.00 | 278.73 | 42,207,600 |
| 2021-10-26 | 306.00 | 310.00 | 302.00 | 304.00 | 286.26 | 45,099,700 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 10.6400 IDR |
| 2023-12-11 | 10.6400 IDR |
| 2023-06-19 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.