PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 1,570.00
+5.00 (0.32%)
Aug 29, 2025, 9:49 AM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,470.00 | 1,635.00 | 1,470.00 | 1,580.00 | - | 8.22% | 569,400 |
| 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 |
| Jul 8, 2025 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 71,400 |
| Jul 7, 2025 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.93% | 85,800 |
| Jul 4, 2025 | 1,610.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | - | 76,400 |
| Jul 3, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.93% | 87,000 |
| Jul 2, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.31% | 99,100 |
| Jul 1, 2025 | 1,630.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | -0.91% | 53,400 |
| Jun 30, 2025 | 1,635.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,640.00 | 0.31% | 140,800 |
| Jun 26, 2025 | 1,650.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.61% | 100,100 |
| Jun 25, 2025 | 1,655.00 | 1,660.00 | 1,625.00 | 1,645.00 | 1,645.00 | -0.30% | 69,000 |
| Jun 24, 2025 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 0.61% | 55,800 |
| Jun 23, 2025 | 1,645.00 | 1,645.00 | 1,600.00 | 1,640.00 | 1,640.00 | - | 91,100 |
| Jun 20, 2025 | 1,645.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,640.00 | - | 76,500 |
| Jun 19, 2025 | 1,660.00 | 1,665.00 | 1,605.00 | 1,640.00 | 1,640.00 | -0.91% | 103,400 |
| Jun 18, 2025 | 1,645.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 75,500 |