PT Segar Kumala Indonesia Tbk (BUAH.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:02PM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,365.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,350.00 | 150,400 |
| 27 June 2024 | 1,415.00 | 1,420.00 | 1,250.00 | 1,365.00 | 1,365.00 | 170,300 |
| 26 June 2024 | 1,400.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 77,000 |
| 25 June 2024 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 63,100 |
| 24 June 2024 | 1,400.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,430.00 | 35,200 |
| 21 June 2024 | 1,400.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | 100,200 |
| 20 June 2024 | 1,560.00 | 1,565.00 | 1,365.00 | 1,400.00 | 1,400.00 | 359,400 |
| 19 June 2024 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 269,400 |
| 14 June 2024 | 1,600.00 | 1,605.00 | 1,565.00 | 1,600.00 | 1,600.00 | 319,500 |
| 13 June 2024 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 122,200 |
| 12 June 2024 | 1,595.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,605.00 | 111,800 |
| 11 June 2024 | 1,580.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,595.00 | 282,000 |
| 10 June 2024 | 1,505.00 | 1,580.00 | 1,505.00 | 1,580.00 | 1,580.00 | 426,900 |
| 07 June 2024 | 1,455.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,500.00 | 197,000 |
| 06 June 2024 | 1,405.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 155,800 |
| 05 June 2024 | 1,365.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,400.00 | 136,000 |
| 04 June 2024 | 1,340.00 | 1,365.00 | 1,335.00 | 1,360.00 | 1,360.00 | 258,200 |
| 03 June 2024 | 1,300.00 | 1,350.00 | 1,295.00 | 1,340.00 | 1,340.00 | 291,200 |
| 31 May 2024 | 1,265.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,305.00 | 178,900 |
| 30 May 2024 | 1,280.00 | 1,295.00 | 1,240.00 | 1,260.00 | 1,260.00 | 502,200 |
| 29 May 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | 174,900 |
| 28 May 2024 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 273,400 |
| 27 May 2024 | 1,230.00 | 1,295.00 | 1,230.00 | 1,295.00 | 1,295.00 | 466,700 |
| 22 May 2024 | 1,230.00 | 1,295.00 | 1,230.00 | 1,280.00 | 1,280.00 | 521,100 |
| 21 May 2024 | 1,215.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,230.00 | 652,300 |
| 20 May 2024 | 1,215.00 | 1,245.00 | 1,170.00 | 1,215.00 | 1,215.00 | 412,000 |
| 17 May 2024 | 1,195.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,215.00 | 356,800 |
| 16 May 2024 | 1,165.00 | 1,225.00 | 1,135.00 | 1,190.00 | 1,190.00 | 803,900 |
| 15 May 2024 | 1,175.00 | 1,225.00 | 1,145.00 | 1,160.00 | 1,160.00 | 496,300 |
| 15 May 2024 | 23 Dividend | |||||
| 14 May 2024 | 1,145.00 | 1,225.00 | 1,130.00 | 1,175.00 | 1,152.00 | 1,059,400 |
| 13 May 2024 | 1,135.00 | 1,160.00 | 1,025.00 | 1,145.00 | 1,122.59 | 900,600 |
| 08 May 2024 | 1,140.00 | 1,180.00 | 1,020.00 | 1,140.00 | 1,117.69 | 161,400 |
| 07 May 2024 | 1,180.00 | 1,180.00 | 1,110.00 | 1,140.00 | 1,117.69 | 280,400 |
| 06 May 2024 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,156.90 | 8,200 |
| 03 May 2024 | 1,170.00 | 1,240.00 | 1,165.00 | 1,175.00 | 1,152.00 | 84,400 |
| 02 May 2024 | 1,200.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,201.02 | 243,700 |
| 30 Apr 2024 | 1,200.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,176.51 | 86,300 |
| 29 Apr 2024 | 1,200.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,176.51 | 67,600 |
| 26 Apr 2024 | 1,235.00 | 1,255.00 | 1,200.00 | 1,200.00 | 1,176.51 | 50,300 |
| 25 Apr 2024 | 1,235.00 | 1,260.00 | 1,165.00 | 1,245.00 | 1,220.63 | 219,300 |
| 24 Apr 2024 | 1,135.00 | 1,240.00 | 1,135.00 | 1,240.00 | 1,215.73 | 368,900 |
| 23 Apr 2024 | 1,130.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,112.78 | 46,200 |
| 22 Apr 2024 | 1,155.00 | 1,200.00 | 1,045.00 | 1,130.00 | 1,107.88 | 661,000 |
| 19 Apr 2024 | 1,180.00 | 1,215.00 | 1,130.00 | 1,155.00 | 1,132.39 | 564,400 |
| 18 Apr 2024 | 1,225.00 | 1,315.00 | 1,165.00 | 1,180.00 | 1,156.90 | 1,742,200 |
| 17 Apr 2024 | 1,245.00 | 1,285.00 | 1,180.00 | 1,225.00 | 1,201.02 | 444,300 |
| 16 Apr 2024 | 1,240.00 | 1,270.00 | 1,190.00 | 1,245.00 | 1,220.63 | 524,100 |
| 05 Apr 2024 | 1,375.00 | 1,380.00 | 1,185.00 | 1,240.00 | 1,215.73 | 1,622,000 |
| 04 Apr 2024 | 1,490.00 | 1,505.00 | 1,230.00 | 1,380.00 | 1,352.99 | 475,500 |
| 03 Apr 2024 | 1,500.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,470.64 | 100,500 |
| 02 Apr 2024 | 1,515.00 | 1,555.00 | 1,450.00 | 1,500.00 | 1,470.64 | 524,100 |
| 01 Apr 2024 | 1,450.00 | 1,590.00 | 1,340.00 | 1,510.00 | 1,480.44 | 2,164,800 |
| 28 Mar 2024 | 1,245.00 | 1,525.00 | 1,245.00 | 1,455.00 | 1,426.52 | 1,359,100 |
| 27 Mar 2024 | 1,175.00 | 1,260.00 | 1,175.00 | 1,245.00 | 1,220.63 | 723,700 |
| 26 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,588.29 | - |
| 25 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,588.29 | - |
| 22 Mar 2024 | 1,580.00 | 1,625.00 | 1,375.00 | 1,620.00 | 1,588.29 | 1,552,000 |
| 21 Mar 2024 | 1,680.00 | 1,690.00 | 1,515.00 | 1,580.00 | 1,549.07 | 440,600 |
| 20 Mar 2024 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,647.11 | 129,900 |
| 19 Mar 2024 | 1,690.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,647.11 | 139,100 |
| 18 Mar 2024 | 1,705.00 | 1,755.00 | 1,670.00 | 1,685.00 | 1,652.02 | 531,100 |
| 15 Mar 2024 | 1,705.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,676.53 | 156,300 |
| 14 Mar 2024 | 1,765.00 | 1,765.00 | 1,695.00 | 1,705.00 | 1,671.63 | 182,700 |
| 13 Mar 2024 | 1,860.00 | 1,865.00 | 1,760.00 | 1,765.00 | 1,730.45 | 247,000 |
| 08 Mar 2024 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,823.59 | 117,000 |
| 07 Mar 2024 | 1,860.00 | 1,880.00 | 1,855.00 | 1,860.00 | 1,823.59 | 165,700 |
| 06 Mar 2024 | 1,830.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,823.59 | 200,500 |
| 05 Mar 2024 | 1,820.00 | 1,835.00 | 1,820.00 | 1,830.00 | 1,794.18 | 111,500 |
| 04 Mar 2024 | 1,830.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,789.28 | 124,300 |
| 01 Mar 2024 | 1,825.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,794.18 | 97,900 |
| 29 Feb 2024 | 1,865.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,789.28 | 226,300 |
| 28 Feb 2024 | 1,870.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,833.40 | 104,600 |
| 27 Feb 2024 | 1,905.00 | 1,915.00 | 1,845.00 | 1,870.00 | 1,833.40 | 347,300 |
| 26 Feb 2024 | 1,915.00 | 1,925.00 | 1,910.00 | 1,910.00 | 1,872.61 | 196,400 |
| 23 Feb 2024 | 1,915.00 | 1,935.00 | 1,910.00 | 1,920.00 | 1,882.42 | 141,900 |
| 22 Feb 2024 | 1,905.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,877.51 | 194,900 |
| 21 Feb 2024 | 1,910.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,867.71 | 121,900 |
| 20 Feb 2024 | 1,890.00 | 1,920.00 | 1,890.00 | 1,905.00 | 1,867.71 | 180,600 |
| 19 Feb 2024 | 1,810.00 | 1,900.00 | 1,810.00 | 1,890.00 | 1,853.00 | 257,000 |
| 16 Feb 2024 | 1,815.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,774.57 | 185,900 |
| 15 Feb 2024 | 1,800.00 | 1,925.00 | 1,800.00 | 1,815.00 | 1,779.47 | 1,040,100 |
| 13 Feb 2024 | 1,945.00 | 1,985.00 | 1,800.00 | 1,800.00 | 1,764.77 | 1,019,100 |
| 12 Feb 2024 | 2,050.00 | 2,070.00 | 1,940.00 | 1,950.00 | 1,911.83 | 772,900 |
| 07 Feb 2024 | 2,060.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,009.87 | 163,200 |
| 06 Feb 2024 | 2,070.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,029.48 | 168,600 |
| 05 Feb 2024 | 2,070.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,039.29 | 138,200 |
| 02 Feb 2024 | 2,080.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,029.48 | 157,800 |
| 01 Feb 2024 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,029.48 | 126,200 |
| 31 Jan 2024 | 2,050.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,019.68 | 238,100 |
| 30 Jan 2024 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,019.68 | 174,500 |
| 29 Jan 2024 | 2,070.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,039.29 | 152,100 |
| 26 Jan 2024 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,029.48 | 108,400 |
| 25 Jan 2024 | 2,050.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,019.68 | 113,900 |
| 24 Jan 2024 | 2,030.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,009.87 | 211,300 |
| 23 Jan 2024 | 2,000.00 | 2,040.00 | 1,995.00 | 2,030.00 | 1,990.26 | 246,300 |
| 22 Jan 2024 | 2,050.00 | 2,060.00 | 1,840.00 | 2,000.00 | 1,960.85 | 895,500 |
| 19 Jan 2024 | 2,150.00 | 2,170.00 | 2,060.00 | 2,060.00 | 2,019.68 | 705,100 |
| 18 Jan 2024 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,117.72 | 152,200 |
| 17 Jan 2024 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,117.72 | 125,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.