Price History - BUDI

Kembali ke Company
Ticker: BUDI
Company: PT Budi Starch & Sweetener Tbk.
Date Open High Low Close Volume Value
07-Jun-2023 222.00 228.00 218.00 224.00 995,400 0
06-Jun-2023 222.00 226.00 220.00 220.00 295,000 0
05-Jun-2023 222.00 234.00 218.00 224.00 2,474,700 0
31-May-2023 222.00 226.00 218.00 222.00 1,222,200 0
30-May-2023 216.00 224.00 216.00 222.00 510,700 0
29-May-2023 226.00 228.00 218.00 222.00 769,900 0
26-May-2023 234.00 236.00 220.00 226.00 1,903,500 0
25-May-2023 222.00 232.00 216.00 232.00 2,422,100 0
24-May-2023 220.00 224.00 212.00 222.00 0 0
23-May-2023 220.00 222.00 214.00 220.00 1,579,600 0
22-May-2023 214.00 220.00 212.00 220.00 472,500 0
19-May-2023 210.00 218.00 210.00 216.00 1,462,300 0
17-May-2023 214.00 224.00 210.00 210.00 2,818,700 0
16-May-2023 232.00 234.00 216.00 216.00 2,387,800 0
15-May-2023 234.00 234.00 228.00 232.00 1,001,400 0
12-May-2023 238.00 238.00 228.00 234.00 1,196,700 0
11-May-2023 230.00 236.00 226.00 234.00 2,382,000 0
10-May-2023 230.00 240.00 228.00 230.00 3,207,000 0
09-May-2023 224.00 242.00 216.00 228.00 6,602,700 0
08-May-2023 218.00 226.00 208.00 224.00 9,143,200 0
05-May-2023 208.00 228.00 206.00 216.00 1,538,300 0
04-May-2023 208.00 210.00 206.00 208.00 579,500 0
03-May-2023 208.00 210.00 206.00 208.00 136,600 0
02-May-2023 208.00 212.00 206.00 208.00 371,600 0
28-Apr-2023 206.00 208.00 202.00 208.00 1,024,300 0
27-Apr-2023 204.00 206.00 200.00 206.00 723,100 0
26-Apr-2023 206.00 206.00 202.00 204.00 337,500 0
18-Apr-2023 206.00 206.00 200.00 204.00 1,161,400 0
17-Apr-2023 206.00 208.00 202.00 206.00 314,100 0
14-Apr-2023 204.00 206.00 202.00 206.00 693,500 0
13-Apr-2023 204.00 206.00 202.00 202.00 384,100 0
12-Apr-2023 204.00 206.00 200.00 204.00 331,200 0
11-Apr-2023 204.00 206.00 202.00 206.00 334,700 0
10-Apr-2023 208.00 208.00 200.00 202.00 251,600 0
06-Apr-2023 206.00 206.00 200.00 204.00 454,600 0
05-Apr-2023 202.00 206.00 202.00 202.00 190,800 0
04-Apr-2023 206.00 206.00 202.00 204.00 215,700 0
03-Apr-2023 206.00 206.00 202.00 206.00 526,100 0
31-Mar-2023 204.00 208.00 202.00 206.00 471,100 0
30-Mar-2023 202.00 208.00 202.00 204.00 150,900 0
29-Mar-2023 206.00 208.00 204.00 204.00 398,500 0
28-Mar-2023 208.00 208.00 202.00 204.00 62,300 0
27-Mar-2023 208.00 208.00 202.00 206.00 182,900 0
24-Mar-2023 202.00 208.00 202.00 206.00 168,600 0
21-Mar-2023 204.00 204.00 202.00 204.00 179,800 0
20-Mar-2023 208.00 208.00 204.00 204.00 227,800 0
17-Mar-2023 204.00 208.00 200.00 208.00 601,800 0
16-Mar-2023 206.00 206.00 202.00 204.00 64,900 0
15-Mar-2023 204.00 210.00 202.00 206.00 578,700 0
14-Mar-2023 206.00 208.00 200.00 204.00 676,200 0
13-Mar-2023 208.00 210.00 204.00 206.00 114,600 0
10-Mar-2023 206.00 208.00 202.00 208.00 747,700 0
09-Mar-2023 208.00 210.00 206.00 206.00 257,600 0
08-Mar-2023 208.00 210.00 206.00 208.00 264,300 0
07-Mar-2023 208.00 210.00 206.00 210.00 98,200 0
06-Mar-2023 210.00 210.00 206.00 208.00 104,600 0
03-Mar-2023 208.00 212.00 206.00 210.00 203,200 0
02-Mar-2023 208.00 210.00 208.00 208.00 74,600 0
01-Mar-2023 208.00 210.00 208.00 208.00 171,300 0
28-Feb-2023 208.00 210.00 208.00 210.00 40,800 0
27-Feb-2023 208.00 210.00 206.00 208.00 569,100 0
24-Feb-2023 208.00 212.00 206.00 208.00 792,800 0
23-Feb-2023 210.00 212.00 208.00 208.00 266,300 0
22-Feb-2023 212.00 212.00 208.00 210.00 375,900 0
21-Feb-2023 210.00 214.00 210.00 212.00 370,300 0
20-Feb-2023 216.00 226.00 210.00 212.00 358,000 0
17-Feb-2023 212.00 216.00 210.00 212.00 469,900 0
16-Feb-2023 212.00 214.00 210.00 212.00 319,900 0
15-Feb-2023 212.00 216.00 210.00 212.00 228,400 0
14-Feb-2023 212.00 214.00 212.00 212.00 186,500 0
13-Feb-2023 212.00 214.00 208.00 212.00 377,200 0
10-Feb-2023 212.00 214.00 208.00 212.00 224,400 0
09-Feb-2023 210.00 214.00 208.00 212.00 719,900 0
08-Feb-2023 206.00 210.00 206.00 208.00 630,400 0
07-Feb-2023 212.00 212.00 204.00 210.00 1,619,300 0
06-Feb-2023 218.00 218.00 212.00 212.00 604,700 0
03-Feb-2023 216.00 218.00 216.00 216.00 247,000 0
02-Feb-2023 216.00 218.00 214.00 216.00 716,500 0
01-Feb-2023 216.00 218.00 216.00 216.00 262,000 0
31-Jan-2023 216.00 218.00 214.00 216.00 451,700 0
30-Jan-2023 218.00 218.00 214.00 216.00 218,800 0
27-Jan-2023 216.00 218.00 214.00 218.00 485,800 0
26-Jan-2023 218.00 218.00 214.00 216.00 540,300 0
25-Jan-2023 218.00 218.00 214.00 218.00 778,700 0
24-Jan-2023 220.00 220.00 216.00 218.00 178,000 0
20-Jan-2023 218.00 220.00 214.00 220.00 1,119,000 0
19-Jan-2023 218.00 218.00 216.00 218.00 231,900 0
18-Jan-2023 218.00 220.00 214.00 218.00 251,500 0
17-Jan-2023 218.00 218.00 214.00 218.00 565,800 0
16-Jan-2023 220.00 222.00 218.00 218.00 427,400 0
13-Jan-2023 216.00 222.00 212.00 222.00 1,042,500 0
12-Jan-2023 218.00 218.00 212.00 218.00 577,400 0
11-Jan-2023 216.00 220.00 212.00 220.00 1,062,900 0
10-Jan-2023 216.00 220.00 214.00 216.00 622,800 0
09-Jan-2023 224.00 224.00 216.00 216.00 405,400 0
06-Jan-2023 214.00 228.00 214.00 222.00 965,600 0
05-Jan-2023 230.00 230.00 214.00 216.00 1,927,200 0
04-Jan-2023 232.00 240.00 226.00 228.00 1,983,300 0
03-Jan-2023 234.00 238.00 228.00 232.00 1,214,400 0
02-Jan-2023 228.00 234.00 224.00 234.00 2,811,600 0