PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 208.00
-2.00 (-0.95%)
May 20, 2026, 10:30 AM WIB
IDX:BUDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 86,300 |
| May 18, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 93,500 |
| May 13, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 43,400 |
| May 12, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 29,400 |
| May 11, 2026 | 212.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1.92% | 88,100 |
| May 8, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 108,300 |
| May 7, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 68,200 |
| May 6, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 30,300 |
| May 5, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 117,700 |
| May 4, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 52,200 |
| Apr 30, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 97,600 |
| Apr 29, 2026 | 210.00 | 220.00 | 206.00 | 210.00 | 210.00 | - | 1,692,300 |
| Apr 28, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 57,800 |
| Apr 27, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | - | 136,100 |
| Apr 24, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 171,400 |
| Apr 23, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 207,100 |
| Apr 22, 2026 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 2.86% | 601,600 |
| Apr 21, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 172,500 |
| Apr 20, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 66,000 |
| Apr 17, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 21,800 |
| Apr 16, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 18,700 |
| Apr 15, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 164,000 |
| Apr 14, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 154,200 |
| Apr 13, 2026 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 182,200 |
| Apr 10, 2026 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | - | 419,100 |
| Apr 9, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 147,900 |
| Apr 8, 2026 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 183,500 |
| Apr 7, 2026 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 54,500 |
| Apr 6, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 54,600 |
| Apr 2, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | -0.93% | 36,500 |
| Apr 1, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 75,700 |
| Mar 31, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 6,400 |
| Mar 30, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | - | 27,000 |
| Mar 27, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | - | 23,500 |
| Mar 26, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 11,800 |
| Mar 25, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 58,500 |
| Mar 17, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | 38,600 |
| Mar 16, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | 49,300 |
| Mar 13, 2026 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 24,300 |
| Mar 12, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | -1.87% | 8,500 |
| Mar 11, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 49,800 |
| Mar 10, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 136,000 |
| Mar 9, 2026 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | - | 292,100 |
| Mar 6, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 58,700 |
| Mar 5, 2026 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 1.89% | 65,400 |
| Mar 4, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 219,400 |
| Mar 3, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 67,000 |
| Mar 2, 2026 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 196,800 |
| Feb 27, 2026 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | -0.90% | 504,400 |
| Feb 26, 2026 | 228.00 | 230.00 | 218.00 | 222.00 | 222.00 | -2.63% | 2,818,600 |