Price History - BUDI

Kembali ke Company
Ticker: BUDI
Company: PT Budi Starch & Sweetener Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 216.00 216.00 214.00 214.00 324,200 0
03-Aug-2026 218.00 220.00 214.00 214.00 390,300 0
31-Jul-2026 212.00 222.00 210.00 218.00 2,156,500 0
30-Jul-2026 204.00 208.00 204.00 208.00 3,500 0
29-Jul-2026 206.00 208.00 206.00 206.00 55,500 0
28-Jul-2026 206.00 208.00 206.00 206.00 13,700 0
27-Jul-2026 206.00 210.00 204.00 204.00 168,300 0
24-Jul-2026 206.00 206.00 204.00 204.00 21,000 0
23-Jul-2026 208.00 208.00 204.00 208.00 49,400 0
22-Jul-2026 208.00 208.00 206.00 206.00 96,400 0
21-Jul-2026 206.00 208.00 204.00 206.00 54,000 0
20-Jul-2026 208.00 208.00 204.00 206.00 23,700 0
17-Jul-2026 206.00 206.00 206.00 206.00 109,600 0
16-Jul-2026 206.00 206.00 206.00 206.00 36,600 0
15-Jul-2026 208.00 208.00 206.00 206.00 20,100 0
14-Jul-2026 206.00 208.00 204.00 208.00 913,300 0
13-Jul-2026 206.00 206.00 204.00 204.00 6,100 0
10-Jul-2026 204.00 206.00 204.00 206.00 14,400 0
09-Jul-2026 206.00 206.00 204.00 204.00 136,200 0
08-Jul-2026 206.00 206.00 204.00 204.00 79,700 0
07-Jul-2026 206.00 206.00 204.00 204.00 43,700 0
06-Jul-2026 206.00 206.00 202.00 206.00 18,800 0
03-Jul-2026 204.00 204.00 202.00 204.00 75,000 0
02-Jul-2026 206.00 206.00 199.00 200.00 1,015,200 0
01-Jul-2026 204.00 206.00 204.00 204.00 56,000 0
30-Jun-2026 204.00 206.00 204.00 204.00 79,700 0
29-Jun-2026 206.00 206.00 204.00 204.00 58,200 0
26-Jun-2026 204.00 206.00 204.00 206.00 77,300 0
25-Jun-2026 204.00 206.00 204.00 206.00 11,100 0
24-Jun-2026 204.00 206.00 204.00 204.00 11,800 0
23-Jun-2026 206.00 206.00 204.00 204.00 22,500 0
22-Jun-2026 206.00 206.00 204.00 206.00 90,500 0
19-Jun-2026 208.00 208.00 204.00 206.00 29,100 0
18-Jun-2026 208.00 208.00 206.00 206.00 27,300 0
17-Jun-2026 210.00 210.00 206.00 206.00 52,500 0
15-Jun-2026 206.00 208.00 206.00 206.00 110,500 0
12-Jun-2026 206.00 206.00 204.00 204.00 22,800 0
11-Jun-2026 208.00 208.00 204.00 204.00 114,400 0
10-Jun-2026 208.00 208.00 204.00 204.00 79,400 0
09-Jun-2026 202.00 206.00 202.00 204.00 240,700 0
08-Jun-2026 208.00 208.00 202.00 202.00 190,000 0
05-Jun-2026 204.00 208.00 204.00 204.00 30,400 0
04-Jun-2026 206.00 210.00 204.00 204.00 641,400 0
03-Jun-2026 208.00 210.00 206.00 206.00 271,200 0
02-Jun-2026 206.00 210.00 206.00 206.00 853,500 0
29-May-2026 210.00 212.00 200.00 204.00 2,359,400 0
28-May-2026 210.00 210.00 210.00 210.00 0 0
27-May-2026 210.00 210.00 210.00 210.00 0 0
26-May-2026 210.00 212.00 208.00 210.00 462,100 0
25-May-2026 206.00 210.00 204.00 208.00 410,100 0
22-May-2026 206.00 206.00 202.00 206.00 205,800 0
21-May-2026 210.00 210.00 206.00 206.00 103,400 0
20-May-2026 210.00 210.00 208.00 210.00 28,200 0
19-May-2026 210.00 210.00 206.00 210.00 86,300 0
18-May-2026 210.00 210.00 208.00 210.00 93,500 0
15-May-2026 210.00 210.00 210.00 210.00 0 0
14-May-2026 210.00 210.00 210.00 210.00 0 0
13-May-2026 210.00 212.00 206.00 210.00 43,400 0
12-May-2026 210.00 212.00 208.00 210.00 29,400 0
11-May-2026 212.00 216.00 206.00 212.00 88,100 0
08-May-2026 212.00 212.00 208.00 208.00 108,300 0
07-May-2026 212.00 212.00 208.00 212.00 68,200 0
06-May-2026 210.00 214.00 210.00 212.00 30,300 0
05-May-2026 212.00 214.00 210.00 210.00 117,700 0
04-May-2026 212.00 212.00 210.00 212.00 52,200 0
30-Apr-2026 214.00 214.00 208.00 210.00 97,600 0
29-Apr-2026 210.00 220.00 206.00 210.00 1,692,300 0
28-Apr-2026 212.00 212.00 210.00 210.00 57,800 0
27-Apr-2026 216.00 216.00 208.00 212.00 136,100 0
24-Apr-2026 212.00 214.00 210.00 212.00 171,400 0
23-Apr-2026 216.00 216.00 212.00 214.00 207,100 0
22-Apr-2026 214.00 216.00 208.00 216.00 601,600 0
21-Apr-2026 208.00 214.00 208.00 210.00 172,500 0
20-Apr-2026 214.00 214.00 208.00 212.00 66,000 0
17-Apr-2026 212.00 214.00 210.00 212.00 21,800 0
16-Apr-2026 208.00 212.00 208.00 210.00 18,700 0
15-Apr-2026 214.00 214.00 208.00 212.00 164,000 0
14-Apr-2026 208.00 212.00 206.00 212.00 154,200 0
13-Apr-2026 206.00 210.00 204.00 208.00 182,200 0
10-Apr-2026 208.00 210.00 202.00 210.00 419,100 0
09-Apr-2026 214.00 214.00 208.00 210.00 147,900 0
08-Apr-2026 214.00 214.00 206.00 208.00 183,500 0
07-Apr-2026 210.00 214.00 208.00 210.00 54,500 0
06-Apr-2026 212.00 212.00 208.00 212.00 54,600 0
02-Apr-2026 212.00 212.00 210.00 212.00 36,500 0
01-Apr-2026 212.00 214.00 208.00 214.00 75,700 0
31-Mar-2026 210.00 212.00 210.00 212.00 6,400 0
30-Mar-2026 216.00 216.00 208.00 212.00 27,000 0
27-Mar-2026 206.00 212.00 206.00 212.00 23,500 0
26-Mar-2026 212.00 212.00 210.00 212.00 11,800 0
25-Mar-2026 208.00 212.00 208.00 212.00 58,500 0
17-Mar-2026 208.00 212.00 208.00 208.00 38,600 0
16-Mar-2026 208.00 212.00 208.00 208.00 49,300 0
13-Mar-2026 210.00 212.00 208.00 208.00 24,300 0
12-Mar-2026 208.00 214.00 208.00 210.00 8,500 0
11-Mar-2026 212.00 214.00 210.00 214.00 49,800 0
10-Mar-2026 214.00 214.00 210.00 214.00 136,000 0
09-Mar-2026 214.00 214.00 206.00 214.00 292,100 0
06-Mar-2026 214.00 216.00 212.00 214.00 58,700 0
05-Mar-2026 222.00 222.00 212.00 216.00 65,400 0