PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 565.00
+5.00 (0.89%)
At close: Feb 9, 2026
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -1.53% | 185,100 |
| Dec 29, 2025 | 655.00 | 670.00 | 650.00 | 655.00 | 655.00 | - | 138,500 |
| Dec 24, 2025 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.76% | 99,700 |
| Dec 23, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 161,400 |
| Dec 22, 2025 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 0.76% | 158,400 |
| Dec 19, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 186,600 |
| Dec 18, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 231,200 |
| Dec 17, 2025 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 204,700 |
| Dec 16, 2025 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | 0.76% | 250,900 |
| Dec 15, 2025 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | -0.76% | 230,400 |
| Dec 12, 2025 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | -1.49% | 192,300 |
| Dec 11, 2025 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -0.74% | 174,300 |
| Dec 10, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.74% | 197,100 |
| Dec 9, 2025 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 310,900 |
| Dec 8, 2025 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | -0.73% | 573,000 |
| Dec 5, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 148,200 |
| Dec 4, 2025 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | - | 337,400 |
| Dec 3, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | -0.72% | 184,600 |
| Dec 2, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 191,900 |
| Dec 1, 2025 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 238,200 |
| Nov 28, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 165,400 |
| Nov 27, 2025 | 685.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 284,700 |
| Nov 26, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 196,800 |
| Nov 25, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 248,100 |