PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 490.00
-6.00 (-1.21%)
Sep 22, 2026, 3:09 PM WIB
IDX:BUAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 494.00 | 498.00 | 484.00 | 490.00 | - | -1.21% | 169,600 |
| Sep 21, 2026 | 496.00 | 498.00 | 490.00 | 496.00 | 496.00 | - | 239,500 |
| Sep 18, 2026 | 498.00 | 498.00 | 490.00 | 496.00 | 496.00 | -0.80% | 331,500 |
| Sep 17, 2026 | 492.00 | 500.00 | 486.00 | 500.00 | 500.00 | 1.63% | 335,500 |
| Sep 16, 2026 | 496.00 | 496.00 | 488.00 | 492.00 | 492.00 | -0.81% | 326,000 |
| Sep 15, 2026 | 498.00 | 505.00 | 488.00 | 496.00 | 496.00 | - | 395,800 |
| Sep 14, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | - | 226,400 |
| Sep 11, 2026 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.40% | 443,500 |
| Sep 10, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | - | 252,000 |
| Sep 9, 2026 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -1.39% | 418,500 |
| Sep 8, 2026 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | - | 456,900 |
| Sep 7, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 225,600 |
| Sep 4, 2026 | 505.00 | 510.00 | 490.00 | 505.00 | 505.00 | - | 235,900 |
| Sep 3, 2026 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | - | 346,100 |
| Sep 2, 2026 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | - | 237,400 |
| Sep 1, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 200,000 |
| Aug 31, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 265,500 |
| Aug 28, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 274,900 |
| Aug 27, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 229,300 |
| Aug 26, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 226,300 |
| Aug 24, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 213,000 |
| Aug 21, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 261,600 |
| Aug 20, 2026 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 305,300 |
| Aug 19, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 197,900 |
| Aug 18, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 237,600 |
| Aug 14, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 198,500 |
| Aug 13, 2026 | 510.00 | 515.00 | 498.00 | 510.00 | 510.00 | - | 367,400 |
| Aug 12, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | - | 456,300 |
| Aug 11, 2026 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 520,600 |
| Aug 10, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 309,000 |
| Aug 7, 2026 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | - | 328,600 |
| Aug 6, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 383,100 |
| Aug 5, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 243,300 |
| Aug 4, 2026 | 510.00 | 515.00 | 498.00 | 510.00 | 510.00 | 0.99% | 203,100 |
| Aug 3, 2026 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 378,300 |
| Jul 31, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 215,300 |
| Jul 30, 2026 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 210,500 |
| Jul 29, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 249,400 |
| Jul 28, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -1.96% | 378,300 |
| Jul 27, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 206,100 |
| Jul 24, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 113,200 |
| Jul 23, 2026 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 197,800 |
| Jul 22, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 205,500 |
| Jul 21, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 263,900 |
| Jul 20, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 198,100 |
| Jul 17, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 199,200 |
| Jul 16, 2026 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 206,600 |
| Jul 15, 2026 | 520.00 | 525.00 | 500.00 | 520.00 | 520.00 | - | 253,700 |
| Jul 14, 2026 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 4.00% | 254,900 |
| Jul 13, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 222,000 |