Price History - BUDI

Kembali ke Company
Ticker: BUDI
Company: PT Budi Starch & Sweetener Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 220.00 220.00 218.00 220.00 24,600 0
08-Oct-2026 222.00 222.00 220.00 220.00 29,400 0
07-Oct-2026 224.00 226.00 222.00 222.00 42,100 0
06-Oct-2026 224.00 224.00 220.00 220.00 120,000 0
05-Oct-2026 224.00 224.00 220.00 222.00 12,600 0
02-Oct-2026 222.00 224.00 212.00 220.00 217,600 0
01-Oct-2026 224.00 226.00 220.00 222.00 34,300 0
30-Sep-2026 224.00 226.00 220.00 224.00 60,900 0
29-Sep-2026 228.00 228.00 214.00 222.00 56,700 0
28-Sep-2026 228.00 228.00 220.00 220.00 85,400 0
25-Sep-2026 230.00 230.00 218.00 222.00 156,100 0
24-Sep-2026 230.00 230.00 224.00 226.00 89,300 0
23-Sep-2026 228.00 230.00 226.00 228.00 41,900 0
22-Sep-2026 226.00 230.00 224.00 228.00 413,500 0
21-Sep-2026 226.00 230.00 226.00 228.00 124,300 0
18-Sep-2026 226.00 228.00 224.00 226.00 91,100 0
17-Sep-2026 230.00 230.00 222.00 226.00 211,100 0
16-Sep-2026 226.00 230.00 224.00 226.00 217,000 0
15-Sep-2026 222.00 228.00 222.00 226.00 246,900 0
14-Sep-2026 222.00 226.00 222.00 222.00 55,300 0
11-Sep-2026 226.00 226.00 220.00 222.00 220,400 0
10-Sep-2026 228.00 228.00 224.00 226.00 197,200 0
09-Sep-2026 230.00 230.00 224.00 224.00 269,100 0
08-Sep-2026 234.00 234.00 224.00 230.00 571,000 0
07-Sep-2026 228.00 244.00 226.00 230.00 1,091,400 0
04-Sep-2026 230.00 230.00 226.00 230.00 576,800 0
03-Sep-2026 230.00 234.00 230.00 230.00 401,300 0
02-Sep-2026 236.00 236.00 222.00 230.00 749,600 0
01-Sep-2026 238.00 240.00 232.00 236.00 244,700 0
31-Aug-2026 234.00 240.00 232.00 238.00 442,800 0
28-Aug-2026 236.00 250.00 230.00 234.00 1,631,300 0
27-Aug-2026 236.00 240.00 220.00 236.00 2,266,100 0
26-Aug-2026 232.00 264.00 230.00 236.00 6,613,300 0
25-Aug-2026 220.00 220.00 220.00 220.00 0 0
24-Aug-2026 216.00 222.00 216.00 220.00 190,700 0
21-Aug-2026 218.00 220.00 214.00 218.00 145,100 0
20-Aug-2026 220.00 220.00 214.00 216.00 258,800 0
19-Aug-2026 220.00 220.00 214.00 220.00 243,900 0
18-Aug-2026 222.00 222.00 218.00 220.00 166,400 0
14-Aug-2026 224.00 224.00 218.00 222.00 69,700 0
13-Aug-2026 224.00 226.00 216.00 220.00 483,000 0
12-Aug-2026 220.00 228.00 218.00 218.00 1,305,800 0
11-Aug-2026 222.00 222.00 214.00 216.00 462,600 0
10-Aug-2026 216.00 222.00 214.00 216.00 267,800 0
07-Aug-2026 220.00 220.00 214.00 216.00 94,100 0
06-Aug-2026 222.00 222.00 214.00 218.00 129,000 0
05-Aug-2026 216.00 222.00 214.00 220.00 557,200 0
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