PT Budi Starch & Sweetener Tbk (BUDI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 163,400 |
| 25 Apr 2024 | 284.00 | 286.00 | 278.00 | 282.00 | 282.00 | 91,900 |
| 24 Apr 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 174,000 |
| 23 Apr 2024 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 240,200 |
| 22 Apr 2024 | 270.00 | 294.00 | 268.00 | 284.00 | 284.00 | 1,981,700 |
| 19 Apr 2024 | 274.00 | 280.00 | 270.00 | 270.00 | 270.00 | 126,600 |
| 18 Apr 2024 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 274,700 |
| 17 Apr 2024 | 282.00 | 284.00 | 270.00 | 270.00 | 270.00 | 323,700 |
| 16 Apr 2024 | 280.00 | 284.00 | 268.00 | 282.00 | 282.00 | 728,000 |
| 05 Apr 2024 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 266,600 |
| 04 Apr 2024 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 210,400 |
| 03 Apr 2024 | 268.00 | 288.00 | 266.00 | 274.00 | 274.00 | 2,795,800 |
| 02 Apr 2024 | 264.00 | 272.00 | 260.00 | 272.00 | 272.00 | 889,900 |
| 01 Apr 2024 | 278.00 | 278.00 | 260.00 | 262.00 | 262.00 | 610,100 |
| 28 Mar 2024 | 274.00 | 280.00 | 270.00 | 278.00 | 278.00 | 298,000 |
| 27 Mar 2024 | 274.00 | 280.00 | 268.00 | 274.00 | 274.00 | 353,100 |
| 26 Mar 2024 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 366,000 |
| 25 Mar 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 406,900 |
| 22 Mar 2024 | 264.00 | 276.00 | 262.00 | 272.00 | 272.00 | 1,092,400 |
| 21 Mar 2024 | 258.00 | 268.00 | 258.00 | 264.00 | 264.00 | 398,200 |
| 20 Mar 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 297,100 |
| 19 Mar 2024 | 256.00 | 264.00 | 254.00 | 262.00 | 262.00 | 833,600 |
| 18 Mar 2024 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 147,900 |
| 15 Mar 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 84,300 |
| 14 Mar 2024 | 252.00 | 260.00 | 250.00 | 256.00 | 256.00 | 344,600 |
| 13 Mar 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 64,900 |
| 08 Mar 2024 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 74,100 |
| 07 Mar 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 122,400 |
| 06 Mar 2024 | 248.00 | 254.00 | 238.00 | 250.00 | 250.00 | 668,700 |
| 05 Mar 2024 | 240.00 | 252.00 | 238.00 | 246.00 | 246.00 | 1,025,200 |
| 04 Mar 2024 | 242.00 | 252.00 | 238.00 | 240.00 | 240.00 | 717,500 |
| 01 Mar 2024 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 779,100 |
| 29 Feb 2024 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 474,300 |
| 28 Feb 2024 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | 1,315,000 |
| 27 Feb 2024 | 256.00 | 258.00 | 244.00 | 246.00 | 246.00 | 3,271,200 |
| 26 Feb 2024 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 913,800 |
| 23 Feb 2024 | 270.00 | 272.00 | 262.00 | 262.00 | 262.00 | 436,200 |
| 22 Feb 2024 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 459,300 |
| 21 Feb 2024 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 350,900 |
| 20 Feb 2024 | 282.00 | 282.00 | 272.00 | 274.00 | 274.00 | 60,700 |
| 19 Feb 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 19,500 |
| 16 Feb 2024 | 278.00 | 284.00 | 270.00 | 272.00 | 272.00 | 659,800 |
| 15 Feb 2024 | 274.00 | 292.00 | 268.00 | 280.00 | 280.00 | 1,754,500 |
| 13 Feb 2024 | 280.00 | 286.00 | 272.00 | 274.00 | 274.00 | 258,800 |
| 12 Feb 2024 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 268,300 |
| 07 Feb 2024 | 286.00 | 290.00 | 280.00 | 288.00 | 288.00 | 23,300 |
| 06 Feb 2024 | 286.00 | 290.00 | 278.00 | 286.00 | 286.00 | 1,053,400 |
| 05 Feb 2024 | 276.00 | 292.00 | 270.00 | 286.00 | 286.00 | 2,111,800 |
| 02 Feb 2024 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 353,200 |
| 01 Feb 2024 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 1,594,300 |
| 31 Jan 2024 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 68,800 |
| 30 Jan 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 145,300 |
| 29 Jan 2024 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 205,100 |
| 26 Jan 2024 | 272.00 | 278.00 | 270.00 | 272.00 | 272.00 | 460,900 |
| 25 Jan 2024 | 282.00 | 284.00 | 270.00 | 272.00 | 272.00 | 410,800 |
| 24 Jan 2024 | 294.00 | 294.00 | 280.00 | 282.00 | 282.00 | 323,700 |
| 23 Jan 2024 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 201,500 |
| 22 Jan 2024 | 282.00 | 292.00 | 282.00 | 288.00 | 288.00 | 1,982,300 |
| 19 Jan 2024 | 286.00 | 290.00 | 276.00 | 282.00 | 282.00 | 399,500 |
| 18 Jan 2024 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 540,000 |
| 17 Jan 2024 | 284.00 | 290.00 | 276.00 | 290.00 | 290.00 | 2,016,200 |
| 16 Jan 2024 | 278.00 | 284.00 | 274.00 | 280.00 | 280.00 | 1,336,300 |
| 15 Jan 2024 | 272.00 | 278.00 | 270.00 | 276.00 | 276.00 | 421,900 |
| 12 Jan 2024 | 272.00 | 278.00 | 266.00 | 270.00 | 270.00 | 288,700 |
| 11 Jan 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 16,600 |
| 10 Jan 2024 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 79,000 |
| 09 Jan 2024 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 236,300 |
| 08 Jan 2024 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 1,233,000 |
| 05 Jan 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 277,000 |
| 04 Jan 2024 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 137,000 |
| 03 Jan 2024 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 184,300 |
| 02 Jan 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 205,900 |
| 29 Dec 2023 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 1,973,100 |
| 28 Dec 2023 | 260.00 | 274.00 | 260.00 | 266.00 | 266.00 | 567,600 |
| 27 Dec 2023 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 75,200 |
| 22 Dec 2023 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 40,200 |
| 21 Dec 2023 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 191,200 |
| 20 Dec 2023 | 256.00 | 278.00 | 256.00 | 262.00 | 262.00 | 1,336,400 |
| 19 Dec 2023 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 259,900 |
| 18 Dec 2023 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 141,900 |
| 15 Dec 2023 | 260.00 | 274.00 | 254.00 | 264.00 | 264.00 | 2,178,700 |
| 14 Dec 2023 | 250.00 | 262.00 | 248.00 | 260.00 | 260.00 | 1,119,600 |
| 13 Dec 2023 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 14,600 |
| 12 Dec 2023 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 506,400 |
| 11 Dec 2023 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 70,600 |
| 08 Dec 2023 | 250.00 | 258.00 | 246.00 | 256.00 | 256.00 | 197,500 |
| 07 Dec 2023 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 81,300 |
| 06 Dec 2023 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 255,200 |
| 05 Dec 2023 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 80,200 |
| 04 Dec 2023 | 254.00 | 256.00 | 244.00 | 252.00 | 252.00 | 510,100 |
| 01 Dec 2023 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 449,000 |
| 30 Nov 2023 | 244.00 | 272.00 | 238.00 | 256.00 | 256.00 | 4,662,400 |
| 29 Nov 2023 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 73,700 |
| 28 Nov 2023 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 16,400 |
| 27 Nov 2023 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | 41,400 |
| 24 Nov 2023 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | 70,500 |
| 23 Nov 2023 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 43,900 |
| 22 Nov 2023 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 185,200 |
| 21 Nov 2023 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 22,800 |
| 20 Nov 2023 | 242.00 | 250.00 | 242.00 | 246.00 | 246.00 | 323,100 |
| *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.