PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 246.00
+28.00 (12.84%)
Oct 31, 2025, 11:29 AM WIB
IDX:BUDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 224.00 | 268.00 | 224.00 | 252.00 | - | 15.60% | 12,166,500 |
| Oct 30, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 2.83% | 420,900 |
| Oct 29, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -2.75% | 120,400 |
| Oct 28, 2025 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 3.81% | 323,400 |
| Oct 27, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 34,800 |
| Oct 24, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 6,000 |
| Oct 23, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 131,900 |
| Oct 22, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 34,400 |
| Oct 21, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 31,400 |
| Oct 20, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 127,100 |
| Oct 17, 2025 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 27,200 |
| Oct 16, 2025 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 34,800 |
| Oct 15, 2025 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 154,900 |
| Oct 14, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 51,900 |
| Oct 13, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 109,900 |
| Oct 10, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 252,700 |
| Oct 9, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 30,600 |
| Oct 8, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 73,100 |
| Oct 7, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 138,000 |
| Oct 6, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 79,800 |
| Oct 3, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 210,100 |
| Oct 2, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 82,700 |
| Oct 1, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -3.64% | 974,300 |
| Sep 30, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 14,400 |
| Sep 29, 2025 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -1.82% | 13,300 |
| 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 |