Price History - BUDI

Kembali ke Company
Ticker: BUDI
Company: PT Budi Starch & Sweetener Tbk.
Date Open High Low Close Volume Value
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
30-Dec-2022 212.00 232.00 212.00 226.00 10,335,700 0
29-Dec-2022 218.00 218.00 214.00 214.00 407,000 0
28-Dec-2022 220.00 220.00 214.00 218.00 718,900 0
27-Dec-2022 220.00 220.00 218.00 220.00 381,400 0
26-Dec-2022 220.00 224.00 220.00 222.00 701,900 0
23-Dec-2022 218.00 222.00 214.00 222.00 572,700 0
22-Dec-2022 222.00 224.00 216.00 220.00 580,000 0
21-Dec-2022 220.00 222.00 218.00 222.00 600,000 0
20-Dec-2022 222.00 222.00 218.00 220.00 345,400 0
19-Dec-2022 224.00 224.00 218.00 224.00 855,400 0
16-Dec-2022 222.00 224.00 218.00 222.00 2,424,300 0
15-Dec-2022 226.00 228.00 222.00 222.00 2,027,700 0
14-Dec-2022 220.00 228.00 218.00 226.00 4,717,800 0
13-Dec-2022 214.00 230.00 214.00 218.00 3,208,200 0
12-Dec-2022 208.00 216.00 208.00 214.00 253,500 0
09-Dec-2022 210.00 210.00 208.00 210.00 292,600 0
08-Dec-2022 208.00 210.00 206.00 210.00 1,136,000 0
07-Dec-2022 210.00 212.00 208.00 210.00 204,900 0
06-Dec-2022 212.00 212.00 208.00 210.00 210,000 0
05-Dec-2022 210.00 214.00 210.00 212.00 305,100 0
02-Dec-2022 214.00 216.00 208.00 212.00 576,300 0
01-Dec-2022 214.00 214.00 210.00 214.00 374,600 0
30-Nov-2022 210.00 212.00 210.00 212.00 537,900 0
29-Nov-2022 214.00 216.00 210.00 210.00 382,600 0
28-Nov-2022 216.00 216.00 214.00 214.00 416,600 0
25-Nov-2022 216.00 220.00 214.00 216.00 583,800 0
24-Nov-2022 216.00 220.00 214.00 216.00 390,200 0
23-Nov-2022 214.00 218.00 210.00 214.00 670,900 0
22-Nov-2022 218.00 220.00 212.00 214.00 315,100 0
21-Nov-2022 206.00 228.00 206.00 216.00 2,701,600 0
18-Nov-2022 208.00 208.00 206.00 208.00 165,900 0
17-Nov-2022 206.00 210.00 206.00 208.00 217,000 0
16-Nov-2022 206.00 214.00 206.00 206.00 448,100 0
15-Nov-2022 212.00 212.00 206.00 206.00 301,100 0
14-Nov-2022 208.00 210.00 206.00 208.00 286,500 0
11-Nov-2022 208.00 210.00 204.00 208.00 333,400 0
10-Nov-2022 212.00 212.00 204.00 208.00 1,548,500 0
09-Nov-2022 214.00 216.00 212.00 212.00 150,800 0
08-Nov-2022 212.00 214.00 210.00 214.00 289,100 0
07-Nov-2022 214.00 216.00 210.00 212.00 315,400 0
04-Nov-2022 220.00 220.00 212.00 214.00 794,700 0
03-Nov-2022 218.00 220.00 214.00 220.00 822,100 0
02-Nov-2022 222.00 224.00 214.00 218.00 1,535,800 0
01-Nov-2022 216.00 226.00 212.00 218.00 2,493,500 0
31-Oct-2022 212.00 216.00 208.00 212.00 689,200 0
28-Oct-2022 214.00 216.00 210.00 212.00 650,800 0
27-Oct-2022 206.00 222.00 206.00 212.00 5,550,300 0