PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 510.00
-5.00 (-0.97%)
Jul 23, 2026, 3:46 PM WIB
IDX:BUAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | - | 396,900 |
| Jul 9, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 203,800 |
| Jul 8, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 213,600 |
| Jul 7, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 207,800 |
| Jul 6, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | -0.97% | 218,200 |
| Jul 3, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 221,900 |
| Jul 2, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 210,400 |
| Jul 1, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 202,700 |
| Jun 30, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 212,900 |
| Jun 29, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.97% | 197,900 |
| Jun 26, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | - | 197,100 |
| Jun 25, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 195,800 |
| Jun 24, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 197,900 |
| Jun 23, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 194,300 |
| Jun 22, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 197,500 |
| Jun 19, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 217,800 |
| Jun 18, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 285,900 |
| Jun 17, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 206,900 |
| Jun 15, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1.96% | 350,600 |
| Jun 12, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 200,600 |
| Jun 11, 2026 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 198,200 |
| Jun 10, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 289,000 |
| Jun 9, 2026 | 498.00 | 505.00 | 488.00 | 505.00 | 505.00 | 2.63% | 234,200 |
| Jun 8, 2026 | 505.00 | 505.00 | 484.00 | 505.00 | 492.06 | - | 368,000 |
| Jun 5, 2026 | 520.00 | 520.00 | 500.00 | 505.00 | 492.06 | -2.88% | 234,700 |
| Jun 4, 2026 | 530.00 | 530.00 | 488.00 | 520.00 | 506.68 | -0.95% | 406,300 |
| Jun 3, 2026 | 525.00 | 530.00 | 505.00 | 525.00 | 511.55 | 0.96% | 194,000 |
| Jun 2, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 506.68 | 0.97% | 207,000 |
| May 29, 2026 | 505.00 | 515.00 | 496.00 | 515.00 | 501.81 | 0.98% | 274,200 |
| May 26, 2026 | 535.00 | 535.00 | 510.00 | 510.00 | 496.94 | -4.67% | 282,100 |
| May 25, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 521.30 | - | 192,400 |
| May 22, 2026 | 530.00 | 535.00 | 515.00 | 535.00 | 521.30 | - | 247,700 |
| May 21, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 521.30 | - | 198,400 |
| May 20, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 521.30 | - | 189,900 |
| May 19, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 521.30 | - | 425,600 |
| May 18, 2026 | 525.00 | 535.00 | 505.00 | 535.00 | 521.30 | 1.90% | 196,300 |
| May 13, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 511.55 | -0.94% | 307,400 |
| May 12, 2026 | 530.00 | 535.00 | 515.00 | 530.00 | 516.42 | - | 313,400 |
| May 11, 2026 | 525.00 | 530.00 | 510.00 | 530.00 | 516.42 | - | 207,600 |
| May 8, 2026 | 530.00 | 535.00 | 520.00 | 530.00 | 516.42 | -0.93% | 277,800 |
| May 7, 2026 | 535.00 | 535.00 | 515.00 | 535.00 | 521.30 | 0.94% | 199,300 |
| May 6, 2026 | 525.00 | 530.00 | 515.00 | 530.00 | 516.42 | 1.92% | 302,800 |