PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 216.00
-4.00 (-1.82%)
Sep 29, 2025, 3:38 PM WIB
IDX:BUDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1.85% | 45,600 |
| Sep 25, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 30,900 |
| Sep 24, 2025 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -1.80% | 145,300 |
| Sep 23, 2025 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | 280,400 |
| Sep 22, 2025 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2.78% | 280,400 |
| Sep 19, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 2,400 |
| Sep 18, 2025 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 152,600 |
| Sep 17, 2025 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 75,300 |
| Sep 16, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 40,100 |
| Sep 15, 2025 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | -1.83% | 323,000 |
| Sep 12, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 3,000 |
| Sep 11, 2025 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | 0.93% | 45,300 |
| Sep 10, 2025 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 12,100 |
| Sep 9, 2025 | 220.00 | 220.00 | 200.00 | 214.00 | 214.00 | -2.73% | 118,400 |
| Sep 8, 2025 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 30,100 |
| Sep 4, 2025 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 19,600 |
| Sep 3, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 2.80% | 95,200 |
| Sep 2, 2025 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | -1.83% | 110,100 |
| Sep 1, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -2.68% | 143,700 |
| Aug 29, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 13,600 |
| Aug 28, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 35,900 |
| Aug 27, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 8,000 |
| Aug 26, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 88,400 |
| Aug 25, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 190,400 |
| Aug 22, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.91% | 21,300 |
| Aug 21, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 78,300 |
| Aug 20, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 59,300 |
| Aug 19, 2025 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 88,000 |
| Aug 15, 2025 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -3.51% | 537,000 |
| Aug 14, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 50,700 |
| Aug 13, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 14,900 |
| Aug 12, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 85,200 |
| Aug 11, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 117,800 |
| Aug 8, 2025 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 164,700 |
| Aug 7, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 131,500 |
| 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 |