PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 700.00
-5.00 (-0.71%)
Nov 20, 2025, 2:08 PM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | - | -1.43% | 185,200 |
| Nov 19, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 2.19% | 231,400 |
| Nov 18, 2025 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | -1.44% | 220,000 |
| Nov 17, 2025 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 0.72% | 273,400 |
| Nov 14, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 0.73% | 460,500 |
| Nov 13, 2025 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.44% | 1,008,200 |
| Nov 12, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 609,500 |
| Nov 11, 2025 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 1,185,700 |
| Nov 10, 2025 | 705.00 | 705.00 | 680.00 | 690.00 | 690.00 | -0.72% | 830,100 |
| Nov 7, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | -1.42% | 776,500 |
| Nov 6, 2025 | 675.00 | 705.00 | 675.00 | 705.00 | 692.50 | 0.71% | 1,623,300 |
| Nov 5, 2025 | 710.00 | 710.00 | 695.00 | 700.00 | 687.59 | -1.41% | 1,498,000 |
| Nov 4, 2025 | 730.00 | 730.00 | 710.00 | 710.00 | 697.41 | -2.74% | 1,434,600 |
| Nov 3, 2025 | 730.00 | 735.00 | 720.00 | 730.00 | 717.06 | - | 1,408,700 |
| Oct 31, 2025 | 750.00 | 750.00 | 730.00 | 730.00 | 717.06 | -2.67% | 617,400 |
| Oct 30, 2025 | 750.00 | 765.00 | 735.00 | 750.00 | 736.70 | - | 1,323,700 |
| Oct 29, 2025 | 730.00 | 760.00 | 720.00 | 750.00 | 736.70 | 2.74% | 3,190,700 |
| Oct 28, 2025 | 750.00 | 760.00 | 700.00 | 730.00 | 717.06 | -1.35% | 3,428,300 |
| Oct 27, 2025 | 700.00 | 745.00 | 665.00 | 740.00 | 726.88 | 6.47% | 2,898,200 |
| Oct 24, 2025 | 705.00 | 710.00 | 685.00 | 695.00 | 682.68 | -1.42% | 352,400 |
| Oct 23, 2025 | 690.00 | 710.00 | 690.00 | 705.00 | 692.50 | 2.17% | 303,600 |
| Oct 22, 2025 | 690.00 | 715.00 | 635.00 | 690.00 | 677.77 | -1.43% | 1,126,000 |
| Oct 21, 2025 | 725.00 | 727.50 | 700.00 | 700.00 | 687.59 | -3.45% | 1,197,800 |
| Oct 20, 2025 | 720.00 | 730.00 | 705.00 | 725.00 | 712.15 | 1.05% | 355,800 |
| Oct 17, 2025 | 737.50 | 740.00 | 707.50 | 717.50 | 704.78 | -2.05% | 1,158,000 |
| Oct 16, 2025 | 710.00 | 732.50 | 707.50 | 732.50 | 719.51 | 2.81% | 1,641,800 |
| Oct 15, 2025 | 712.50 | 717.50 | 707.50 | 712.50 | 699.87 | - | 429,800 |
| Oct 14, 2025 | 707.50 | 720.00 | 702.50 | 712.50 | 699.87 | 1.06% | 931,800 |
| Oct 13, 2025 | 702.50 | 712.50 | 697.50 | 705.00 | 692.50 | 0.36% | 475,800 |
| Oct 10, 2025 | 700.00 | 707.50 | 695.00 | 702.50 | 690.04 | 0.36% | 155,000 |
| Oct 9, 2025 | 697.50 | 702.50 | 690.00 | 700.00 | 687.59 | 0.72% | 247,600 |
| Oct 8, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 682.68 | -0.36% | 175,800 |
| Oct 7, 2025 | 700.00 | 700.00 | 692.50 | 697.50 | 685.13 | -0.36% | 182,800 |
| Oct 6, 2025 | 700.00 | 707.50 | 692.50 | 700.00 | 687.59 | - | 261,600 |
| Oct 3, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 687.59 | -0.36% | 236,600 |
| Oct 2, 2025 | 710.00 | 717.50 | 692.50 | 702.50 | 690.04 | - | 603,800 |
| Oct 1, 2025 | 697.50 | 710.00 | 697.50 | 702.50 | 690.04 | 0.36% | 366,800 |
| Sep 30, 2025 | 707.50 | 710.00 | 695.00 | 700.00 | 687.59 | -1.06% | 290,600 |
| Sep 29, 2025 | 712.50 | 712.50 | 700.00 | 707.50 | 694.96 | -0.70% | 258,200 |
| Sep 26, 2025 | 707.50 | 720.00 | 697.50 | 712.50 | 699.87 | 0.71% | 524,600 |
| Sep 25, 2025 | 710.00 | 720.00 | 695.00 | 707.50 | 694.96 | - | 372,800 |
| Sep 24, 2025 | 712.50 | 715.00 | 695.00 | 707.50 | 694.96 | -0.35% | 565,200 |
| Sep 23, 2025 | 697.50 | 712.50 | 695.00 | 710.00 | 697.41 | 2.16% | 258,400 |
| Sep 22, 2025 | 705.00 | 715.00 | 685.00 | 695.00 | 682.68 | -1.42% | 392,800 |
| Sep 19, 2025 | 710.00 | 720.00 | 700.00 | 705.00 | 692.50 | -0.70% | 106,600 |
| Sep 18, 2025 | 717.50 | 722.50 | 700.00 | 710.00 | 697.41 | -1.05% | 265,200 |
| Sep 17, 2025 | 677.50 | 720.00 | 677.50 | 717.50 | 704.78 | 5.90% | 704,600 |
| Sep 16, 2025 | 702.50 | 707.50 | 672.50 | 677.50 | 665.49 | -3.56% | 472,200 |
| Sep 15, 2025 | 717.50 | 725.00 | 697.50 | 702.50 | 690.04 | -2.09% | 510,000 |
| Sep 12, 2025 | 727.50 | 735.00 | 715.00 | 717.50 | 704.78 | -1.03% | 205,000 |