Price History - BUAH

Kembali ke Company
Ticker: BUAH
Company: PT Segar Kumala Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 480.00 482.00 468.00 480.00 693,400 0
08-Oct-2026 478.00 480.00 468.00 480.00 439,700 0
07-Oct-2026 484.00 484.00 470.00 480.00 622,300 0
06-Oct-2026 486.00 486.00 474.00 484.00 393,300 0
05-Oct-2026 484.00 486.00 474.00 484.00 470,500 0
02-Oct-2026 484.00 486.00 468.00 484.00 329,800 0
01-Oct-2026 484.00 486.00 474.00 484.00 427,200 0
30-Sep-2026 490.00 490.00 476.00 484.00 401,500 0
29-Sep-2026 480.00 486.00 474.00 480.00 511,500 0
28-Sep-2026 484.00 486.00 476.00 482.00 339,400 0
25-Sep-2026 488.00 488.00 480.00 484.00 230,800 0
24-Sep-2026 496.00 496.00 482.00 488.00 680,200 0
23-Sep-2026 492.00 496.00 486.00 490.00 257,900 0
22-Sep-2026 494.00 498.00 484.00 490.00 205,200 0
21-Sep-2026 496.00 498.00 490.00 496.00 239,500 0
18-Sep-2026 498.00 498.00 490.00 496.00 331,500 0
17-Sep-2026 492.00 500.00 486.00 500.00 336,000 0
16-Sep-2026 496.00 496.00 488.00 492.00 326,000 0
15-Sep-2026 498.00 505.00 488.00 496.00 395,800 0
14-Sep-2026 500.00 500.00 492.00 496.00 226,400 0
11-Sep-2026 498.00 500.00 492.00 496.00 443,500 0
10-Sep-2026 500.00 500.00 494.00 498.00 252,000 0
09-Sep-2026 505.00 505.00 494.00 498.00 418,500 0
08-Sep-2026 500.00 505.00 490.00 505.00 456,900 0
07-Sep-2026 505.00 510.00 498.00 505.00 225,600 0
04-Sep-2026 505.00 510.00 490.00 505.00 235,900 0
03-Sep-2026 505.00 510.00 494.00 505.00 346,100 0
02-Sep-2026 505.00 510.00 496.00 505.00 232,400 0
01-Sep-2026 505.00 510.00 498.00 505.00 200,000 0
31-Aug-2026 505.00 515.00 500.00 505.00 265,500 0
28-Aug-2026 510.00 515.00 500.00 500.00 274,900 0
27-Aug-2026 510.00 515.00 500.00 510.00 229,300 0
26-Aug-2026 505.00 515.00 500.00 510.00 226,300 0
24-Aug-2026 510.00 515.00 500.00 510.00 213,000 0
21-Aug-2026 510.00 515.00 500.00 505.00 261,600 0
20-Aug-2026 500.00 520.00 500.00 510.00 305,300 0
19-Aug-2026 510.00 515.00 500.00 515.00 197,900 0
18-Aug-2026 500.00 515.00 500.00 510.00 237,600 0
14-Aug-2026 510.00 515.00 500.00 510.00 198,500 0
13-Aug-2026 510.00 515.00 498.00 510.00 367,400 0
12-Aug-2026 515.00 515.00 498.00 510.00 456,300 0
11-Aug-2026 500.00 520.00 500.00 510.00 520,600 0
10-Aug-2026 510.00 515.00 500.00 515.00 309,000 0
07-Aug-2026 505.00 515.00 498.00 510.00 328,600 0
06-Aug-2026 515.00 515.00 500.00 510.00 383,100 0
05-Aug-2026 510.00 515.00 500.00 515.00 243,300 0
04-Aug-2026 510.00 515.00 498.00 510.00 203,100 0
03-Aug-2026 500.00 505.00 496.00 505.00 378,300 0
31-Jul-2026 500.00 500.00 496.00 500.00 215,300 0
30-Jul-2026 500.00 500.00 494.00 500.00 210,500 0
29-Jul-2026 505.00 505.00 494.00 500.00 249,400 0
28-Jul-2026 505.00 505.00 496.00 500.00 378,300 0
27-Jul-2026 510.00 515.00 500.00 510.00 206,100 0
24-Jul-2026 515.00 515.00 500.00 510.00 207,100 0
23-Jul-2026 505.00 520.00 505.00 515.00 197,800 0
22-Jul-2026 515.00 515.00 505.00 515.00 205,500 0
21-Jul-2026 515.00 515.00 505.00 515.00 263,900 0
20-Jul-2026 510.00 510.00 505.00 510.00 198,100 0
17-Jul-2026 510.00 515.00 500.00 510.00 99,100 0
16-Jul-2026 510.00 520.00 500.00 515.00 206,600 0
15-Jul-2026 520.00 525.00 500.00 520.00 253,700 0
14-Jul-2026 500.00 520.00 498.00 520.00 254,900 0
13-Jul-2026 505.00 505.00 500.00 500.00 222,000 0
10-Jul-2026 505.00 510.00 496.00 505.00 396,900 0
09-Jul-2026 500.00 510.00 500.00 505.00 203,800 0
08-Jul-2026 510.00 510.00 500.00 505.00 213,600 0
07-Jul-2026 515.00 515.00 500.00 510.00 207,800 0
06-Jul-2026 515.00 515.00 498.00 510.00 218,200 0
03-Jul-2026 510.00 515.00 505.00 515.00 221,900 0
02-Jul-2026 510.00 510.00 500.00 510.00 210,400 0
01-Jul-2026 515.00 515.00 500.00 510.00 202,700 0
30-Jun-2026 510.00 515.00 500.00 505.00 212,900 0
29-Jun-2026 510.00 510.00 500.00 510.00 197,900 0
26-Jun-2026 520.00 520.00 500.00 515.00 197,100 0
25-Jun-2026 520.00 520.00 505.00 515.00 195,800 0
24-Jun-2026 515.00 515.00 505.00 515.00 197,900 0
23-Jun-2026 515.00 515.00 505.00 515.00 194,300 0
22-Jun-2026 520.00 520.00 505.00 515.00 197,500 0
19-Jun-2026 515.00 515.00 500.00 515.00 217,800 0
18-Jun-2026 520.00 520.00 510.00 515.00 285,900 0
17-Jun-2026 520.00 525.00 505.00 520.00 206,900 0
15-Jun-2026 510.00 525.00 505.00 520.00 350,600 0
12-Jun-2026 510.00 515.00 500.00 510.00 200,600 0
11-Jun-2026 500.00 510.00 498.00 505.00 198,200 0
10-Jun-2026 505.00 510.00 498.00 500.00 289,000 0
09-Jun-2026 498.00 505.00 488.00 505.00 234,200 0
08-Jun-2026 505.00 505.00 484.00 505.00 368,000 0
05-Jun-2026 520.00 520.00 500.00 505.00 234,700 0
04-Jun-2026 530.00 530.00 488.00 520.00 406,300 0
03-Jun-2026 525.00 530.00 505.00 525.00 194,000 0
02-Jun-2026 515.00 530.00 510.00 520.00 207,000 0
29-May-2026 505.00 515.00 496.00 515.00 272,600 0
28-May-2026 510.00 510.00 510.00 510.00 0 0
27-May-2026 510.00 510.00 510.00 510.00 0 0
26-May-2026 535.00 535.00 510.00 510.00 282,100 0
25-May-2026 525.00 535.00 520.00 535.00 192,400 0
22-May-2026 530.00 535.00 515.00 535.00 247,700 0
21-May-2026 535.00 535.00 525.00 535.00 198,400 0
20-May-2026 535.00 540.00 525.00 535.00 189,900 0
19-May-2026 535.00 535.00 525.00 535.00 425,600 0