PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 232.00
+2.00 (0.87%)
Aug 8, 2025, 3:49 PM WIB
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 127,700 |
| Aug 6, 2025 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 7,700 |
| Aug 5, 2025 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 108,800 |
| Aug 4, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 74,200 |
| Aug 1, 2025 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 117,100 |
| Jul 31, 2025 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 216,400 |
| Jul 30, 2025 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 403,700 |
| Jul 29, 2025 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 56,400 |
| Jul 28, 2025 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | -1.68% | 195,100 |
| Jul 25, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 90,600 |
| Jul 24, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 203,700 |
| Jul 23, 2025 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.85% | 12,700 |
| Jul 22, 2025 | 238.00 | 240.00 | 228.00 | 236.00 | 236.00 | -0.84% | 61,300 |
| Jul 21, 2025 | 224.00 | 238.00 | 220.00 | 238.00 | 238.00 | 6.25% | 270,000 |
| Jul 18, 2025 | 230.00 | 234.00 | 222.00 | 224.00 | 224.00 | -2.61% | 119,500 |
| Jul 17, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -3.36% | 61,000 |
| Jul 16, 2025 | 234.00 | 240.00 | 228.00 | 238.00 | 238.00 | 2.59% | 273,000 |
| Jul 15, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 34,400 |
| Jul 14, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 63,500 |
| Jul 11, 2025 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 0.89% | 98,300 |
| Jul 10, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 13,300 |
| Jul 9, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 113,200 |
| Jul 8, 2025 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.88% | 198,000 |
| Jul 7, 2025 | 222.00 | 228.00 | 220.00 | 228.00 | 228.00 | 0.88% | 442,600 |
| Jul 4, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1.80% | 2,500 |
| Jul 3, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 22,600 |
| Jul 2, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 76,800 |
| Jul 1, 2025 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 122,000 |
| Jun 30, 2025 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | 1.77% | 49,700 |
| Jun 26, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2.73% | 68,900 |
| Jun 25, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,500 |
| Jun 24, 2025 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | 2.75% | 57,800 |
| Jun 23, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 36,400 |
| Jun 20, 2025 | 220.00 | 228.00 | 218.00 | 218.00 | 218.00 | -0.91% | 261,000 |
| Jun 19, 2025 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 247,200 |
| Jun 18, 2025 | 238.00 | 238.00 | 212.00 | 220.00 | 218.00 | -7.56% | 229,800 |
| Jun 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 235.84 | - | 43,400 |
| Jun 16, 2025 | 240.00 | 244.00 | 238.00 | 238.00 | 235.84 | -0.83% | 25,100 |
| Jun 13, 2025 | 242.00 | 242.00 | 238.00 | 240.00 | 237.82 | -0.83% | 17,800 |
| Jun 12, 2025 | 236.00 | 244.00 | 236.00 | 242.00 | 239.80 | 2.54% | 338,300 |
| Jun 11, 2025 | 236.00 | 244.00 | 234.00 | 236.00 | 233.85 | - | 804,000 |
| Jun 10, 2025 | 236.00 | 238.00 | 232.00 | 236.00 | 233.85 | - | 134,000 |
| Jun 5, 2025 | 236.00 | 238.00 | 236.00 | 236.00 | 233.85 | -0.84% | 262,800 |
| Jun 4, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 235.84 | - | 480,800 |
| Jun 3, 2025 | 232.00 | 240.00 | 232.00 | 238.00 | 235.84 | 2.59% | 484,600 |
| Jun 2, 2025 | 236.00 | 238.00 | 228.00 | 232.00 | 229.89 | -1.69% | 105,400 |
| May 28, 2025 | 234.00 | 238.00 | 234.00 | 236.00 | 233.85 | - | 134,700 |
| May 27, 2025 | 236.00 | 240.00 | 236.00 | 236.00 | 233.85 | - | 574,600 |
| May 26, 2025 | 234.00 | 238.00 | 232.00 | 236.00 | 233.85 | 0.85% | 868,400 |
| May 23, 2025 | 230.00 | 236.00 | 226.00 | 234.00 | 231.87 | 1.74% | 691,800 |