PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Mar 25, 2026, 4:00 PM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 218,000 |
| Mar 16, 2026 | 498.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.00% | 190,600 |
| Mar 13, 2026 | 520.00 | 520.00 | 494.00 | 500.00 | 500.00 | - | 279,400 |
| Mar 12, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -2.91% | 58,800 |
| Mar 11, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 209,700 |
| Mar 10, 2026 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 239,600 |
| Mar 9, 2026 | 510.00 | 515.00 | 440.00 | 515.00 | 515.00 | - | 210,300 |
| Mar 6, 2026 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | - | 195,500 |
| Mar 5, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 193,300 |
| Mar 4, 2026 | 510.00 | 525.00 | 498.00 | 520.00 | 520.00 | - | 363,900 |
| Mar 3, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 235,400 |
| Mar 2, 2026 | 525.00 | 530.00 | 505.00 | 530.00 | 530.00 | -0.93% | 200,100 |
| Feb 27, 2026 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 244,700 |
| Feb 26, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 192,400 |
| Feb 25, 2026 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.95% | 241,000 |
| Feb 24, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 288,500 |
| Feb 23, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 189,400 |
| Feb 20, 2026 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 202,700 |
| Feb 19, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 2.88% | 276,700 |
| Feb 18, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 471,300 |
| Feb 13, 2026 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -3.67% | 518,700 |
| Feb 12, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | -0.91% | 458,600 |
| Feb 11, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 587,600 |
| Feb 10, 2026 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -2.65% | 598,100 |
| Feb 9, 2026 | 555.00 | 565.00 | 540.00 | 565.00 | 565.00 | 0.89% | 301,400 |
| Feb 6, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 188,400 |
| Feb 5, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 178,500 |
| Feb 4, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1.77% | 180,600 |
| Feb 3, 2026 | 555.00 | 565.00 | 515.00 | 565.00 | 565.00 | 2.73% | 189,100 |
| Feb 2, 2026 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | -6.78% | 210,600 |
| Jan 30, 2026 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 84,800 |
| Jan 29, 2026 | 605.00 | 605.00 | 555.00 | 595.00 | 595.00 | -1.65% | 589,700 |
| Jan 28, 2026 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 178,000 |
| Jan 27, 2026 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | -0.79% | 189,600 |
| Jan 26, 2026 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 1.61% | 144,100 |
| Jan 23, 2026 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.59% | 182,800 |
| Jan 22, 2026 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 167,700 |
| Jan 21, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 161,000 |
| Jan 20, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 170,600 |
| Jan 19, 2026 | 635.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 158,400 |
| Jan 15, 2026 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 207,500 |
| Jan 14, 2026 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 194,100 |
| Jan 13, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 220,400 |
| Jan 12, 2026 | 635.00 | 635.00 | 620.00 | 635.00 | 635.00 | - | 197,100 |
| Jan 9, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 187,300 |
| Jan 8, 2026 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | - | 165,200 |
| Jan 7, 2026 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 213,800 |
| Jan 6, 2026 | 655.00 | 655.00 | 620.00 | 635.00 | 635.00 | -0.78% | 453,300 |
| Jan 5, 2026 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | -2.29% | 295,700 |
| Jan 2, 2026 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1.55% | 174,100 |