Price History - BUAH

Kembali ke Company
Ticker: BUAH
Company: PT Segar Kumala Indonesia Tbk
Date Open High Low Close Volume Value
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
18-May-2026 525.00 535.00 505.00 535.00 196,300 0
15-May-2026 525.00 525.00 525.00 525.00 0 0
14-May-2026 525.00 525.00 525.00 525.00 0 0
13-May-2026 525.00 530.00 515.00 525.00 307,400 0
12-May-2026 530.00 535.00 515.00 530.00 313,400 0
11-May-2026 525.00 530.00 510.00 530.00 207,600 0
08-May-2026 530.00 535.00 520.00 530.00 277,800 0
07-May-2026 535.00 535.00 515.00 535.00 199,300 0
06-May-2026 525.00 530.00 515.00 530.00 302,800 0
05-May-2026 535.00 535.00 510.00 520.00 396,900 0
04-May-2026 525.00 535.00 510.00 535.00 324,900 0
30-Apr-2026 505.00 530.00 500.00 525.00 357,500 0
29-Apr-2026 535.00 560.00 510.00 520.00 873,500 0
28-Apr-2026 530.00 530.00 505.00 520.00 207,100 0
27-Apr-2026 520.00 520.00 500.00 515.00 223,400 0
24-Apr-2026 525.00 525.00 500.00 510.00 262,300 0
23-Apr-2026 530.00 530.00 515.00 525.00 205,900 0
22-Apr-2026 525.00 530.00 515.00 530.00 322,000 0
21-Apr-2026 525.00 530.00 515.00 525.00 237,500 0
20-Apr-2026 525.00 530.00 510.00 525.00 357,300 0
17-Apr-2026 515.00 515.00 505.00 515.00 217,500 0
16-Apr-2026 515.00 520.00 498.00 515.00 216,400 0
15-Apr-2026 525.00 525.00 510.00 515.00 200,900 0
14-Apr-2026 525.00 525.00 515.00 520.00 196,600 0
13-Apr-2026 515.00 520.00 510.00 520.00 227,200 0
10-Apr-2026 510.00 515.00 500.00 515.00 268,900 0
09-Apr-2026 520.00 520.00 505.00 515.00 246,100 0
08-Apr-2026 515.00 520.00 510.00 520.00 202,700 0
07-Apr-2026 520.00 520.00 505.00 515.00 246,100 0
06-Apr-2026 520.00 520.00 510.00 515.00 536,500 0
02-Apr-2026 520.00 525.00 500.00 520.00 283,800 0
01-Apr-2026 520.00 525.00 505.00 520.00 252,600 0
31-Mar-2026 510.00 525.00 500.00 525.00 222,000 0
30-Mar-2026 510.00 515.00 505.00 505.00 233,700 0
27-Mar-2026 525.00 525.00 500.00 515.00 222,200 0
26-Mar-2026 500.00 525.00 498.00 525.00 229,900 0
25-Mar-2026 500.00 500.00 492.00 500.00 335,600 0
17-Mar-2026 505.00 510.00 500.00 505.00 218,000 0
16-Mar-2026 498.00 505.00 494.00 505.00 190,600 0
13-Mar-2026 520.00 520.00 494.00 500.00 279,400 0
12-Mar-2026 510.00 510.00 500.00 500.00 58,800 0
11-Mar-2026 520.00 520.00 500.00 515.00 209,700 0
10-Mar-2026 515.00 520.00 505.00 520.00 239,600 0
09-Mar-2026 510.00 515.00 440.00 515.00 210,300 0
06-Mar-2026 510.00 515.00 498.00 515.00 195,500 0
05-Mar-2026 520.00 520.00 505.00 515.00 193,300 0