Price History - BUDI

Kembali ke Company
Ticker: BUDI
Company: PT Budi Starch & Sweetener Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 286.00 290.00 276.00 282.00 399,500 0
18-Jan-2024 290.00 292.00 284.00 286.00 540,000 0
17-Jan-2024 284.00 290.00 276.00 290.00 2,016,200 0
16-Jan-2024 278.00 284.00 274.00 280.00 1,336,300 0
15-Jan-2024 272.00 278.00 270.00 276.00 421,900 0
12-Jan-2024 272.00 278.00 266.00 270.00 288,700 0
11-Jan-2024 270.00 272.00 270.00 272.00 16,600 0
10-Jan-2024 274.00 274.00 270.00 272.00 79,000 0
09-Jan-2024 278.00 278.00 274.00 274.00 236,300 0
08-Jan-2024 268.00 280.00 266.00 276.00 1,233,000 0
05-Jan-2024 268.00 270.00 266.00 268.00 277,000 0
04-Jan-2024 274.00 274.00 268.00 270.00 137,000 0
03-Jan-2024 276.00 276.00 268.00 274.00 184,300 0
02-Jan-2024 280.00 280.00 272.00 276.00 205,900 0
29-Dec-2023 268.00 280.00 268.00 278.00 1,973,100 0
28-Dec-2023 260.00 274.00 260.00 266.00 567,600 0
27-Dec-2023 260.00 266.00 258.00 260.00 75,200 0
22-Dec-2023 260.00 266.00 260.00 262.00 40,200 0
21-Dec-2023 262.00 262.00 260.00 260.00 191,200 0
20-Dec-2023 256.00 278.00 256.00 262.00 1,336,400 0
19-Dec-2023 256.00 258.00 254.00 256.00 259,900 0
18-Dec-2023 262.00 262.00 258.00 260.00 141,900 0
15-Dec-2023 260.00 274.00 254.00 264.00 2,178,700 0
14-Dec-2023 250.00 262.00 248.00 260.00 1,119,600 0
13-Dec-2023 250.00 254.00 250.00 250.00 14,600 0
12-Dec-2023 254.00 254.00 250.00 250.00 506,400 0
11-Dec-2023 258.00 258.00 252.00 254.00 70,600 0
08-Dec-2023 250.00 258.00 246.00 256.00 197,500 0
07-Dec-2023 250.00 252.00 246.00 250.00 81,300 0
06-Dec-2023 254.00 254.00 250.00 250.00 255,200 0
05-Dec-2023 254.00 256.00 252.00 254.00 80,200 0
04-Dec-2023 254.00 256.00 244.00 252.00 510,100 0
01-Dec-2023 256.00 260.00 250.00 254.00 449,000 0
30-Nov-2023 244.00 272.00 238.00 256.00 4,662,400 0
29-Nov-2023 244.00 246.00 240.00 244.00 73,700 0
28-Nov-2023 244.00 246.00 242.00 244.00 16,400 0
27-Nov-2023 246.00 248.00 244.00 244.00 41,400 0
24-Nov-2023 246.00 250.00 244.00 244.00 70,500 0
23-Nov-2023 250.00 250.00 244.00 244.00 43,900 0
22-Nov-2023 242.00 248.00 240.00 248.00 185,200 0
21-Nov-2023 246.00 246.00 242.00 244.00 22,800 0
20-Nov-2023 242.00 250.00 242.00 246.00 323,100 0
17-Nov-2023 244.00 246.00 240.00 242.00 47,400 0
16-Nov-2023 240.00 244.00 238.00 244.00 137,700 0
15-Nov-2023 242.00 246.00 240.00 240.00 115,600 0
14-Nov-2023 244.00 246.00 240.00 242.00 148,700 0
13-Nov-2023 246.00 246.00 242.00 244.00 173,500 0
10-Nov-2023 254.00 256.00 242.00 246.00 618,600 0
09-Nov-2023 258.00 258.00 250.00 254.00 222,300 0
08-Nov-2023 256.00 258.00 254.00 256.00 171,900 0
07-Nov-2023 254.00 258.00 252.00 256.00 402,100 0
06-Nov-2023 254.00 256.00 252.00 254.00 252,000 0
03-Nov-2023 254.00 258.00 248.00 254.00 755,100 0
02-Nov-2023 234.00 262.00 232.00 248.00 2,776,000 0
01-Nov-2023 246.00 246.00 232.00 234.00 1,895,200 0
31-Oct-2023 246.00 252.00 242.00 244.00 400,900 0
30-Oct-2023 246.00 246.00 242.00 246.00 178,700 0
27-Oct-2023 244.00 246.00 242.00 246.00 70,300 0
26-Oct-2023 248.00 248.00 240.00 242.00 153,400 0
25-Oct-2023 248.00 248.00 244.00 246.00 70,300 0
24-Oct-2023 240.00 250.00 238.00 244.00 674,800 0
23-Oct-2023 242.00 246.00 236.00 238.00 813,500 0
20-Oct-2023 240.00 244.00 238.00 242.00 287,200 0
19-Oct-2023 248.00 248.00 236.00 238.00 2,247,500 0
18-Oct-2023 250.00 254.00 248.00 250.00 383,500 0
17-Oct-2023 256.00 256.00 250.00 250.00 828,300 0
16-Oct-2023 266.00 266.00 252.00 256.00 1,034,200 0
13-Oct-2023 264.00 270.00 264.00 266.00 173,000 0
12-Oct-2023 268.00 272.00 264.00 264.00 781,100 0
11-Oct-2023 272.00 272.00 268.00 268.00 721,500 0
10-Oct-2023 260.00 276.00 256.00 268.00 4,791,500 0
09-Oct-2023 254.00 266.00 252.00 260.00 1,552,200 0
06-Oct-2023 254.00 258.00 254.00 254.00 148,800 0
05-Oct-2023 246.00 258.00 246.00 254.00 342,200 0
04-Oct-2023 258.00 260.00 244.00 248.00 996,900 0
03-Oct-2023 252.00 262.00 248.00 256.00 2,237,800 0
02-Oct-2023 254.00 258.00 248.00 254.00 1,206,400 0
29-Sep-2023 252.00 256.00 250.00 254.00 331,700 0
27-Sep-2023 250.00 254.00 246.00 252.00 248,100 0
26-Sep-2023 258.00 262.00 246.00 250.00 1,494,700 0
25-Sep-2023 252.00 262.00 252.00 258.00 3,309,700 0
22-Sep-2023 244.00 252.00 238.00 252.00 630,500 0
21-Sep-2023 248.00 250.00 240.00 244.00 710,200 0
20-Sep-2023 252.00 254.00 248.00 248.00 456,100 0
19-Sep-2023 258.00 262.00 244.00 254.00 2,183,300 0
18-Sep-2023 242.00 266.00 242.00 254.00 5,844,400 0
15-Sep-2023 238.00 244.00 238.00 242.00 240,100 0
14-Sep-2023 238.00 240.00 236.00 238.00 80,000 0
13-Sep-2023 238.00 242.00 236.00 238.00 108,700 0
12-Sep-2023 242.00 244.00 238.00 240.00 550,400 0
11-Sep-2023 240.00 242.00 240.00 240.00 161,300 0
08-Sep-2023 236.00 240.00 236.00 240.00 422,000 0
07-Sep-2023 240.00 242.00 236.00 236.00 273,500 0
06-Sep-2023 242.00 242.00 236.00 240.00 229,700 0
05-Sep-2023 244.00 244.00 240.00 242.00 622,300 0
04-Sep-2023 244.00 244.00 240.00 244.00 103,200 0
01-Sep-2023 240.00 244.00 240.00 244.00 212,500 0
31-Aug-2023 238.00 242.00 234.00 240.00 716,200 0
30-Aug-2023 236.00 238.00 234.00 238.00 269,900 0
29-Aug-2023 234.00 238.00 234.00 236.00 221,000 0