PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 1,420.00
-15.00 (-1.05%)
Sep 18, 2025, 4:00 PM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,435.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.05% | 132,600 |
| Sep 17, 2025 | 1,355.00 | 1,440.00 | 1,355.00 | 1,435.00 | 1,435.00 | 5.90% | 352,300 |
| Sep 16, 2025 | 1,405.00 | 1,415.00 | 1,345.00 | 1,355.00 | 1,355.00 | -3.56% | 236,100 |
| Sep 15, 2025 | 1,435.00 | 1,450.00 | 1,395.00 | 1,405.00 | 1,405.00 | -2.09% | 255,000 |
| Sep 12, 2025 | 1,455.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.03% | 102,500 |
| Sep 11, 2025 | 1,465.00 | 1,480.00 | 1,420.00 | 1,450.00 | 1,450.00 | -1.02% | 170,100 |
| Sep 10, 2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | - | 52,900 |
| Sep 9, 2025 | 1,445.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 1.03% | 199,400 |
| Sep 8, 2025 | 1,440.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.05% | 131,300 |
| Sep 4, 2025 | 1,435.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,435.00 | - | 144,700 |
| Sep 3, 2025 | 1,465.00 | 1,470.00 | 1,415.00 | 1,435.00 | 1,435.00 | -2.05% | 315,300 |
| Sep 2, 2025 | 1,455.00 | 1,520.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 388,900 |
| Sep 1, 2025 | 1,525.00 | 1,525.00 | 1,430.00 | 1,455.00 | 1,455.00 | -5.21% | 388,100 |
| Aug 29, 2025 | 1,570.00 | 1,625.00 | 1,415.00 | 1,535.00 | 1,535.00 | -2.23% | 828,400 |
| Aug 28, 2025 | 1,470.00 | 1,635.00 | 1,470.00 | 1,570.00 | 1,570.00 | 7.53% | 973,200 |
| Aug 27, 2025 | 1,415.00 | 1,500.00 | 1,415.00 | 1,460.00 | 1,460.00 | 3.91% | 568,300 |
| Aug 26, 2025 | 1,350.00 | 1,650.00 | 1,330.00 | 1,405.00 | 1,405.00 | 6.44% | 4,483,800 |
| Aug 25, 2025 | 1,330.00 | 1,395.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.38% | 634,100 |
| Aug 22, 2025 | 1,325.00 | 1,380.00 | 1,280.00 | 1,325.00 | 1,325.00 | 0.38% | 330,400 |
| Aug 21, 2025 | 1,325.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.38% | 168,300 |
| Aug 20, 2025 | 1,325.00 | 1,325.00 | 1,290.00 | 1,325.00 | 1,325.00 | 0.38% | 65,900 |
| Aug 19, 2025 | 1,330.00 | 1,330.00 | 1,290.00 | 1,320.00 | 1,320.00 | -0.38% | 101,300 |
| Aug 15, 2025 | 1,335.00 | 1,375.00 | 1,290.00 | 1,325.00 | 1,325.00 | -0.38% | 187,300 |
| Aug 14, 2025 | 1,320.00 | 1,375.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.38% | 269,500 |
| Aug 13, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 105,200 |
| Aug 12, 2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 23,000 |
| Aug 11, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 33,300 |
| Aug 8, 2025 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | -0.76% | 51,700 |
| Aug 7, 2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 96,500 |
| Aug 6, 2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.22% | 65,400 |
| Aug 5, 2025 | 1,365.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.10% | 49,700 |
| Aug 4, 2025 | 1,365.00 | 1,375.00 | 1,335.00 | 1,365.00 | 1,365.00 | 0.37% | 32,300 |
| Aug 1, 2025 | 1,370.00 | 1,380.00 | 1,310.00 | 1,360.00 | 1,360.00 | -0.37% | 135,200 |
| Jul 31, 2025 | 1,380.00 | 1,390.00 | 1,320.00 | 1,365.00 | 1,365.00 | -0.73% | 66,900 |
| Jul 30, 2025 | 1,390.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | -0.72% | 115,000 |
| Jul 29, 2025 | 1,410.00 | 1,425.00 | 1,350.00 | 1,385.00 | 1,385.00 | -1.77% | 87,600 |
| Jul 28, 2025 | 1,345.00 | 1,490.00 | 1,340.00 | 1,410.00 | 1,410.00 | 5.22% | 260,400 |
| Jul 25, 2025 | 1,345.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 77,400 |
| Jul 24, 2025 | 1,425.00 | 1,435.00 | 1,295.00 | 1,335.00 | 1,335.00 | -6.32% | 300,700 |
| Jul 23, 2025 | 1,450.00 | 1,475.00 | 1,380.00 | 1,425.00 | 1,425.00 | -2.06% | 189,700 |
| Jul 22, 2025 | 1,490.00 | 1,495.00 | 1,430.00 | 1,455.00 | 1,455.00 | -2.35% | 109,000 |
| Jul 21, 2025 | 1,550.00 | 1,555.00 | 1,470.00 | 1,490.00 | 1,490.00 | -3.87% | 115,800 |
| Jul 18, 2025 | 1,575.00 | 1,590.00 | 1,490.00 | 1,550.00 | 1,550.00 | -1.27% | 136,900 |
| Jul 17, 2025 | 1,570.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,570.00 | 0.32% | 134,700 |
| Jul 16, 2025 | 1,570.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,565.00 | - | 122,600 |
| Jul 15, 2025 | 1,590.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.26% | 86,700 |
| Jul 14, 2025 | 1,610.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.55% | 65,300 |
| Jul 11, 2025 | 1,635.00 | 1,635.00 | 1,565.00 | 1,610.00 | 1,610.00 | -1.23% | 141,200 |
| Jul 10, 2025 | 1,630.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 0.31% | 75,000 |
| Jul 9, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.93% | 67,500 |