Price History - BUDI

Kembali ke Company
Ticker: BUDI
Company: PT Budi Starch & Sweetener Tbk.
Date Open High Low Close Volume Value
06-May-2025 200.00 204.00 199.00 204.00 219,200 0
05-May-2025 200.00 202.00 199.00 200.00 70,200 0
02-May-2025 200.00 200.00 199.00 200.00 6,400 0
30-Apr-2025 202.00 202.00 199.00 200.00 19,400 0
29-Apr-2025 200.00 202.00 200.00 202.00 4,000 0
28-Apr-2025 198.00 200.00 198.00 200.00 32,700 0
25-Apr-2025 198.00 198.00 197.00 198.00 10,900 0
24-Apr-2025 195.00 198.00 195.00 196.00 22,600 0
23-Apr-2025 192.00 194.00 192.00 194.00 40,700 0
22-Apr-2025 192.00 195.00 190.00 190.00 202,500 0
21-Apr-2025 193.00 193.00 190.00 191.00 58,600 0
17-Apr-2025 197.00 197.00 192.00 193.00 9,400 0
16-Apr-2025 196.00 197.00 193.00 194.00 5,600 0
15-Apr-2025 194.00 195.00 188.00 194.00 53,400 0
14-Apr-2025 190.00 196.00 186.00 194.00 43,300 0
11-Apr-2025 187.00 194.00 187.00 190.00 11,200 0
10-Apr-2025 190.00 190.00 189.00 190.00 15,600 0
09-Apr-2025 188.00 188.00 186.00 188.00 7,800 0
08-Apr-2025 195.00 195.00 170.00 188.00 168,000 0
27-Mar-2025 190.00 200.00 190.00 198.00 44,200 0
26-Mar-2025 187.00 190.00 187.00 190.00 13,600 0
25-Mar-2025 188.00 190.00 167.00 187.00 123,600 0
24-Mar-2025 194.00 194.00 169.00 184.00 755,400 0
21-Mar-2025 192.00 199.00 191.00 194.00 18,400 0
20-Mar-2025 198.00 198.00 188.00 191.00 391,700 0
19-Mar-2025 200.00 200.00 192.00 195.00 77,000 0
18-Mar-2025 200.00 200.00 197.00 198.00 7,800 0
17-Mar-2025 200.00 200.00 199.00 200.00 3,300 0
14-Mar-2025 198.00 206.00 197.00 197.00 22,600 0
13-Mar-2025 200.00 200.00 198.00 199.00 68,400 0
12-Mar-2025 199.00 200.00 199.00 200.00 19,800 0
11-Mar-2025 200.00 200.00 198.00 199.00 56,600 0
10-Mar-2025 200.00 204.00 200.00 200.00 101,900 0
07-Mar-2025 202.00 206.00 200.00 200.00 47,700 0
06-Mar-2025 202.00 202.00 200.00 202.00 15,900 0
05-Mar-2025 200.00 202.00 199.00 202.00 30,300 0
04-Mar-2025 200.00 200.00 198.00 198.00 6,000 0
03-Mar-2025 196.00 200.00 196.00 200.00 18,300 0
28-Feb-2025 200.00 200.00 196.00 200.00 38,600 0
27-Feb-2025 202.00 202.00 200.00 200.00 15,800 0
26-Feb-2025 202.00 204.00 200.00 204.00 19,500 0
25-Feb-2025 204.00 204.00 204.00 204.00 6,400 0
24-Feb-2025 204.00 206.00 200.00 204.00 60,700 0
21-Feb-2025 206.00 206.00 204.00 206.00 1,700 0
20-Feb-2025 206.00 206.00 204.00 206.00 6,500 0
19-Feb-2025 204.00 206.00 204.00 204.00 13,000 0
18-Feb-2025 206.00 208.00 204.00 204.00 26,000 0
17-Feb-2025 206.00 210.00 204.00 206.00 15,100 0
14-Feb-2025 208.00 208.00 202.00 206.00 18,600 0
13-Feb-2025 208.00 208.00 204.00 206.00 19,600 0
12-Feb-2025 204.00 210.00 204.00 208.00 1,100 0
11-Feb-2025 208.00 210.00 206.00 206.00 6,600 0
10-Feb-2025 210.00 210.00 208.00 210.00 39,300 0
07-Feb-2025 212.00 212.00 210.00 212.00 1,400 0
06-Feb-2025 212.00 212.00 210.00 212.00 8,600 0
05-Feb-2025 212.00 212.00 210.00 212.00 2,500 0
04-Feb-2025 214.00 214.00 212.00 212.00 4,000 0
03-Feb-2025 212.00 214.00 210.00 212.00 60,600 0
31-Jan-2025 206.00 210.00 206.00 210.00 32,200 0
30-Jan-2025 210.00 210.00 206.00 206.00 46,300 0
24-Jan-2025 210.00 210.00 202.00 208.00 199,600 0
23-Jan-2025 216.00 216.00 208.00 210.00 189,400 0
22-Jan-2025 214.00 214.00 210.00 214.00 186,300 0
21-Jan-2025 218.00 218.00 214.00 214.00 57,600 0
20-Jan-2025 218.00 220.00 214.00 218.00 14,600 0
17-Jan-2025 226.00 226.00 214.00 218.00 285,100 0
16-Jan-2025 224.00 226.00 208.00 214.00 322,800 0
15-Jan-2025 226.00 226.00 224.00 224.00 164,900 0
14-Jan-2025 224.00 226.00 222.00 222.00 30,500 0
13-Jan-2025 220.00 224.00 218.00 222.00 17,800 0
10-Jan-2025 224.00 224.00 218.00 220.00 20,000 0
09-Jan-2025 220.00 224.00 218.00 220.00 27,200 0
08-Jan-2025 224.00 224.00 220.00 220.00 9,200 0
07-Jan-2025 220.00 226.00 220.00 224.00 18,500 0
06-Jan-2025 222.00 222.00 218.00 220.00 44,800 0
03-Jan-2025 222.00 224.00 222.00 222.00 10,400 0
02-Jan-2025 226.00 226.00 220.00 222.00 77,600 0
30-Dec-2024 222.00 228.00 222.00 226.00 8,000 0
27-Dec-2024 224.00 224.00 222.00 222.00 7,600 0
24-Dec-2024 224.00 226.00 220.00 220.00 3,400 0
23-Dec-2024 220.00 224.00 218.00 220.00 25,600 0
20-Dec-2024 220.00 224.00 220.00 222.00 56,200 0
19-Dec-2024 220.00 226.00 220.00 220.00 66,100 0
18-Dec-2024 224.00 224.00 220.00 220.00 23,200 0
17-Dec-2024 222.00 226.00 222.00 224.00 20,700 0
16-Dec-2024 226.00 226.00 222.00 224.00 3,600 0
13-Dec-2024 226.00 226.00 224.00 224.00 27,500 0
12-Dec-2024 222.00 226.00 222.00 226.00 41,900 0
11-Dec-2024 228.00 228.00 222.00 228.00 189,000 0
10-Dec-2024 226.00 228.00 224.00 228.00 11,300 0
09-Dec-2024 224.00 236.00 224.00 226.00 226,200 0
06-Dec-2024 228.00 228.00 222.00 224.00 68,800 0
05-Dec-2024 230.00 244.00 218.00 224.00 4,659,800 0
04-Dec-2024 230.00 240.00 224.00 226.00 2,866,000 0
03-Dec-2024 232.00 234.00 228.00 228.00 57,500 0
02-Dec-2024 234.00 234.00 224.00 232.00 189,300 0
29-Nov-2024 232.00 234.00 230.00 234.00 104,300 0
28-Nov-2024 226.00 232.00 226.00 232.00 234,800 0
26-Nov-2024 224.00 226.00 222.00 226.00 70,800 0
25-Nov-2024 226.00 226.00 224.00 226.00 11,300 0