PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 228.00
+6.00 (2.70%)
At close: Feb 25, 2026
IDX:BUDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 2.70% | 1,077,300 |
| Feb 24, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 182,400 |
| Feb 23, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 225,200 |
| Feb 20, 2026 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 846,100 |
| Feb 19, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 61,600 |
| Feb 18, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 39,100 |
| Feb 13, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 30,500 |
| Feb 12, 2026 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 85,400 |
| Feb 11, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 223,600 |
| Feb 10, 2026 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 19,000 |
| Feb 9, 2026 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | -0.93% | 34,300 |
| Feb 6, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 54,700 |
| Feb 5, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 22,800 |
| Feb 4, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 208,300 |
| Feb 3, 2026 | 204.00 | 216.00 | 202.00 | 208.00 | 208.00 | 2.97% | 260,400 |
| Feb 2, 2026 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | -7.34% | 236,100 |
| Jan 30, 2026 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 86,900 |
| Jan 29, 2026 | 214.00 | 220.00 | 202.00 | 216.00 | 216.00 | 1.89% | 609,800 |
| Jan 28, 2026 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | -4.50% | 711,200 |
| Jan 27, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 86,300 |
| Jan 26, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 193,700 |
| Jan 23, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 98,100 |
| Jan 22, 2026 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 236,200 |
| Jan 21, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 181,300 |
| Jan 20, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 89,600 |
| Jan 19, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 268,800 |
| Jan 15, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 186,400 |
| Jan 14, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 286,400 |
| Jan 13, 2026 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 0.91% | 309,100 |
| Jan 12, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 183,400 |
| Jan 9, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 0.92% | 221,500 |
| Jan 8, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 154,700 |
| Jan 7, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 297,900 |
| Jan 6, 2026 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1.82% | 884,700 |
| Jan 5, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 479,600 |
| Jan 2, 2026 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 424,600 |
| Dec 30, 2025 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 327,300 |
| Dec 29, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 287,500 |
| Dec 24, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 219,100 |
| Dec 23, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 226,100 |
| Dec 22, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 186,900 |
| Dec 19, 2025 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 760,500 |
| Dec 18, 2025 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 0.92% | 678,300 |
| Dec 17, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 94,200 |
| Dec 16, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 69,200 |
| Dec 15, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 118,600 |
| Dec 12, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 126,300 |
| Dec 11, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 306,200 |
| Dec 10, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 58,300 |
| Dec 9, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -0.88% | 39,000 |