PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 450.00
-10.00 (-2.17%)
Oct 30, 2026, 4:00 PM WIB
IDX:BUAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | -2.17% | 223,400 |
| Oct 29, 2026 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -2.13% | 267,600 |
| Oct 28, 2026 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | - | 202,000 |
| Oct 27, 2026 | 472.00 | 480.00 | 466.00 | 470.00 | 470.00 | - | 534,100 |
| Oct 26, 2026 | 460.00 | 472.00 | 458.00 | 470.00 | 470.00 | 2.17% | 318,500 |
| Oct 23, 2026 | 454.00 | 460.00 | 448.00 | 460.00 | 460.00 | 1.77% | 659,400 |
| Oct 22, 2026 | 440.00 | 460.00 | 440.00 | 452.00 | 452.00 | 1.35% | 729,000 |
| Oct 21, 2026 | 440.00 | 454.00 | 440.00 | 446.00 | 446.00 | 1.36% | 273,300 |
| Oct 20, 2026 | 400.00 | 450.00 | 400.00 | 440.00 | 440.00 | 2.33% | 273,200 |
| Oct 19, 2026 | 430.00 | 440.00 | 430.00 | 430.00 | 430.00 | -4.87% | 237,700 |
| Oct 16, 2026 | 482.00 | 482.00 | 458.00 | 462.00 | 452.00 | -4.15% | 909,500 |
| Oct 15, 2026 | 484.00 | 484.00 | 478.00 | 482.00 | 471.57 | - | 684,600 |
| Oct 14, 2026 | 486.00 | 486.00 | 480.00 | 482.00 | 471.57 | -0.82% | 684,900 |
| Oct 13, 2026 | 480.00 | 486.00 | 476.00 | 486.00 | 475.48 | 0.83% | 472,300 |
| Oct 12, 2026 | 480.00 | 482.00 | 474.00 | 482.00 | 471.57 | 0.42% | 551,300 |
| Oct 9, 2026 | 480.00 | 482.00 | 468.00 | 480.00 | 469.61 | - | 693,400 |
| Oct 8, 2026 | 478.00 | 480.00 | 468.00 | 480.00 | 469.61 | - | 439,700 |
| Oct 7, 2026 | 484.00 | 484.00 | 470.00 | 480.00 | 469.61 | -0.83% | 622,300 |
| Oct 6, 2026 | 486.00 | 486.00 | 474.00 | 484.00 | 473.52 | - | 393,300 |
| Oct 5, 2026 | 484.00 | 486.00 | 474.00 | 484.00 | 473.52 | - | 470,500 |
| Oct 2, 2026 | 484.00 | 486.00 | 468.00 | 484.00 | 473.52 | - | 329,800 |
| Oct 1, 2026 | 484.00 | 486.00 | 474.00 | 484.00 | 473.52 | - | 427,200 |
| Sep 30, 2026 | 490.00 | 490.00 | 476.00 | 484.00 | 473.52 | 0.83% | 401,500 |
| Sep 29, 2026 | 480.00 | 486.00 | 474.00 | 480.00 | 469.61 | -0.41% | 511,500 |
| Sep 28, 2026 | 484.00 | 486.00 | 476.00 | 482.00 | 471.57 | -0.41% | 339,400 |
| Sep 25, 2026 | 488.00 | 488.00 | 480.00 | 484.00 | 473.52 | -0.82% | 230,800 |
| Sep 24, 2026 | 496.00 | 496.00 | 482.00 | 488.00 | 477.44 | -0.41% | 680,200 |
| Sep 23, 2026 | 492.00 | 496.00 | 486.00 | 490.00 | 479.39 | - | 257,900 |
| Sep 22, 2026 | 494.00 | 498.00 | 484.00 | 490.00 | 479.39 | -1.21% | 205,200 |
| Sep 21, 2026 | 496.00 | 498.00 | 490.00 | 496.00 | 485.26 | - | 239,500 |
| Sep 18, 2026 | 498.00 | 498.00 | 490.00 | 496.00 | 485.26 | -0.80% | 331,500 |
| Sep 17, 2026 | 492.00 | 500.00 | 486.00 | 500.00 | 489.18 | 1.63% | 336,000 |
| Sep 16, 2026 | 496.00 | 496.00 | 488.00 | 492.00 | 481.35 | -0.81% | 326,000 |
| Sep 15, 2026 | 498.00 | 505.00 | 488.00 | 496.00 | 485.26 | - | 395,800 |
| Sep 14, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 485.26 | - | 226,400 |
| Sep 11, 2026 | 498.00 | 500.00 | 492.00 | 496.00 | 485.26 | -0.40% | 443,500 |
| Sep 10, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 487.22 | - | 252,000 |
| Sep 9, 2026 | 505.00 | 505.00 | 494.00 | 498.00 | 487.22 | -1.39% | 418,500 |
| Sep 8, 2026 | 500.00 | 505.00 | 490.00 | 505.00 | 494.07 | - | 456,900 |
| Sep 7, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 494.07 | - | 225,600 |
| Sep 4, 2026 | 505.00 | 510.00 | 490.00 | 505.00 | 494.07 | - | 235,900 |
| Sep 3, 2026 | 505.00 | 510.00 | 494.00 | 505.00 | 494.07 | - | 346,100 |
| Sep 2, 2026 | 505.00 | 510.00 | 496.00 | 505.00 | 494.07 | - | 237,400 |
| Sep 1, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 494.07 | - | 200,000 |
| Aug 31, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 494.07 | 1.00% | 265,500 |
| Aug 28, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 489.18 | -1.96% | 274,900 |
| Aug 27, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 498.96 | - | 229,300 |
| Aug 26, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 498.96 | - | 226,300 |
| Aug 24, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 498.96 | 0.99% | 213,000 |
| Aug 21, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 494.07 | -0.98% | 261,600 |