PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia · Delayed Price · Currency is IDR 535.00
0.00 (0.00%)
May 22, 2026, 3:35 PM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 530.00 | 535.00 | 515.00 | 535.00 | 535.00 | - | 247,700 |
| May 21, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 198,400 |
| May 20, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 189,900 |
| May 19, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 425,600 |
| May 18, 2026 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | 1.90% | 196,300 |
| May 13, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 307,400 |
| May 12, 2026 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | - | 313,400 |
| May 11, 2026 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | - | 207,600 |
| May 8, 2026 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | -0.93% | 277,800 |
| May 7, 2026 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 0.94% | 199,300 |
| May 6, 2026 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1.92% | 302,800 |
| May 5, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -2.80% | 396,900 |
| May 4, 2026 | 525.00 | 535.00 | 510.00 | 535.00 | 535.00 | 1.90% | 324,900 |
| Apr 30, 2026 | 505.00 | 530.00 | 500.00 | 525.00 | 525.00 | 0.96% | 357,500 |
| Apr 29, 2026 | 535.00 | 560.00 | 510.00 | 520.00 | 520.00 | - | 873,500 |
| Apr 28, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 0.97% | 207,100 |
| Apr 27, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 223,400 |
| Apr 24, 2026 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | -2.86% | 262,300 |
| Apr 23, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 205,900 |
| Apr 22, 2026 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 322,000 |
| Apr 21, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 237,500 |
| Apr 20, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 1.94% | 357,300 |
| Apr 17, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 217,500 |
| Apr 16, 2026 | 515.00 | 520.00 | 498.00 | 515.00 | 515.00 | - | 216,400 |
| Apr 15, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 200,900 |
| Apr 14, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 196,600 |
| Apr 13, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 227,200 |
| Apr 10, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 268,900 |
| Apr 9, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 246,100 |
| Apr 8, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 202,700 |
| Apr 7, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 246,100 |
| Apr 6, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 536,500 |
| Apr 2, 2026 | 520.00 | 525.00 | 500.00 | 520.00 | 520.00 | - | 283,800 |
| Apr 1, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 252,600 |
| Mar 31, 2026 | 510.00 | 525.00 | 500.00 | 525.00 | 525.00 | 3.96% | 222,000 |
| Mar 30, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 233,700 |
| Mar 27, 2026 | 525.00 | 525.00 | 500.00 | 515.00 | 515.00 | -1.90% | 222,200 |
| Mar 26, 2026 | 500.00 | 525.00 | 498.00 | 525.00 | 525.00 | 5.00% | 229,900 |
| Mar 25, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | -0.99% | 335,600 |
| Mar 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 218,000 |
| Mar 16, 2026 | 498.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.00% | 190,600 |
| Mar 13, 2026 | 520.00 | 520.00 | 494.00 | 500.00 | 500.00 | - | 279,400 |
| Mar 12, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -2.91% | 58,800 |
| Mar 11, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 209,700 |
| Mar 10, 2026 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 239,600 |
| Mar 9, 2026 | 510.00 | 515.00 | 440.00 | 515.00 | 515.00 | - | 210,300 |
| Mar 6, 2026 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | - | 195,500 |
| Mar 5, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 193,300 |
| Mar 4, 2026 | 510.00 | 525.00 | 498.00 | 520.00 | 520.00 | - | 363,900 |
| Mar 3, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 235,400 |