PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 735.00
+5.00 (0.68%)
Oct 29, 2025, 3:11 PM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 730.00 | 760.00 | 720.00 | 730.00 | 730.00 | - | 2,586,400 |
| Oct 28, 2025 | 750.00 | 760.00 | 700.00 | 730.00 | 730.00 | -1.35% | 3,428,300 |
| Oct 27, 2025 | 700.00 | 745.00 | 665.00 | 740.00 | 740.00 | 6.47% | 2,898,200 |
| Oct 24, 2025 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 352,400 |
| Oct 23, 2025 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 2.17% | 303,600 |
| Oct 22, 2025 | 690.00 | 715.00 | 635.00 | 690.00 | 690.00 | -1.43% | 1,126,000 |
| Oct 21, 2025 | 725.00 | 727.50 | 700.00 | 700.00 | 700.00 | -3.45% | 2,395,600 |
| Oct 20, 2025 | 720.00 | 730.00 | 705.00 | 725.00 | 725.00 | 1.05% | 711,600 |
| Oct 17, 2025 | 737.50 | 740.00 | 707.50 | 717.50 | 717.50 | -2.05% | 2,316,000 |
| Oct 16, 2025 | 710.00 | 732.50 | 707.50 | 732.50 | 732.50 | 2.81% | 3,283,600 |
| Oct 15, 2025 | 712.50 | 717.50 | 707.50 | 712.50 | 712.50 | - | 859,600 |
| Oct 14, 2025 | 707.50 | 720.00 | 702.50 | 712.50 | 712.50 | 1.06% | 1,863,600 |
| Oct 13, 2025 | 702.50 | 712.50 | 697.50 | 705.00 | 705.00 | 0.36% | 951,600 |
| Oct 10, 2025 | 700.00 | 707.50 | 695.00 | 702.50 | 702.50 | 0.36% | 310,000 |
| Oct 9, 2025 | 697.50 | 702.50 | 690.00 | 700.00 | 700.00 | 0.72% | 495,200 |
| Oct 8, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | -0.36% | 351,600 |
| Oct 7, 2025 | 700.00 | 700.00 | 692.50 | 697.50 | 697.50 | -0.36% | 365,600 |
| Oct 6, 2025 | 700.00 | 707.50 | 692.50 | 700.00 | 700.00 | - | 523,200 |
| Oct 3, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.36% | 473,200 |
| Oct 2, 2025 | 710.00 | 717.50 | 692.50 | 702.50 | 702.50 | - | 1,207,600 |
| Oct 1, 2025 | 697.50 | 710.00 | 697.50 | 702.50 | 702.50 | 0.36% | 733,600 |
| Sep 30, 2025 | 707.50 | 710.00 | 695.00 | 700.00 | 700.00 | -1.06% | 581,200 |
| Sep 29, 2025 | 712.50 | 712.50 | 700.00 | 707.50 | 707.50 | -0.70% | 516,400 |
| Sep 26, 2025 | 707.50 | 720.00 | 697.50 | 712.50 | 712.50 | 0.71% | 1,049,200 |
| Sep 25, 2025 | 710.00 | 720.00 | 695.00 | 707.50 | 707.50 | - | 745,600 |
| Sep 24, 2025 | 712.50 | 715.00 | 695.00 | 707.50 | 707.50 | -0.35% | 1,130,400 |
| Sep 23, 2025 | 697.50 | 712.50 | 695.00 | 710.00 | 710.00 | 2.16% | 516,800 |
| Sep 22, 2025 | 705.00 | 715.00 | 685.00 | 695.00 | 695.00 | -1.42% | 392,800 |
| Sep 19, 2025 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 106,600 |
| Sep 18, 2025 | 717.50 | 722.50 | 700.00 | 710.00 | 710.00 | -1.05% | 265,200 |
| Sep 17, 2025 | 677.50 | 720.00 | 677.50 | 717.50 | 717.50 | 5.90% | 704,600 |
| Sep 16, 2025 | 702.50 | 707.50 | 672.50 | 677.50 | 677.50 | -3.56% | 472,200 |
| Sep 15, 2025 | 717.50 | 725.00 | 697.50 | 702.50 | 702.50 | -2.09% | 510,000 |
| Sep 12, 2025 | 727.50 | 735.00 | 715.00 | 717.50 | 717.50 | -1.03% | 205,000 |
| Sep 11, 2025 | 732.50 | 740.00 | 710.00 | 725.00 | 725.00 | -1.02% | 340,200 |
| Sep 10, 2025 | 735.00 | 740.00 | 725.00 | 732.50 | 732.50 | - | 105,800 |
| Sep 9, 2025 | 722.50 | 740.00 | 710.00 | 732.50 | 732.50 | 1.03% | 398,800 |
| Sep 8, 2025 | 720.00 | 732.50 | 717.50 | 725.00 | 725.00 | 1.05% | 262,600 |
| Sep 4, 2025 | 717.50 | 730.00 | 702.50 | 717.50 | 717.50 | - | 289,400 |
| Sep 3, 2025 | 732.50 | 735.00 | 707.50 | 717.50 | 717.50 | -2.05% | 630,600 |
| Sep 2, 2025 | 727.50 | 760.00 | 725.00 | 732.50 | 732.50 | 0.69% | 777,800 |
| Sep 1, 2025 | 762.50 | 762.50 | 715.00 | 727.50 | 727.50 | -5.21% | 776,200 |
| Aug 29, 2025 | 785.00 | 812.50 | 707.50 | 767.50 | 767.50 | -2.23% | 1,656,800 |
| Aug 28, 2025 | 735.00 | 817.50 | 735.00 | 785.00 | 785.00 | 7.53% | 1,946,400 |
| Aug 27, 2025 | 707.50 | 750.00 | 707.50 | 730.00 | 730.00 | 3.91% | 1,136,600 |
| Aug 26, 2025 | 675.00 | 825.00 | 665.00 | 702.50 | 702.50 | 6.44% | 8,967,600 |
| Aug 25, 2025 | 665.00 | 697.50 | 650.00 | 660.00 | 660.00 | -0.38% | 1,268,200 |
| Aug 22, 2025 | 662.50 | 690.00 | 640.00 | 662.50 | 662.50 | 0.38% | 660,800 |
| Aug 21, 2025 | 662.50 | 685.00 | 650.00 | 660.00 | 660.00 | -0.38% | 336,600 |
| Aug 20, 2025 | 662.50 | 662.50 | 645.00 | 662.50 | 662.50 | 0.38% | 131,800 |