PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 228.00
0.00 (0.00%)
Sep 22, 2026, 3:25 PM WIB
IDX:BUDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | - | - | 146,600 |
| Sep 21, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 124,300 |
| Sep 18, 2026 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 91,100 |
| Sep 17, 2026 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 211,100 |
| Sep 16, 2026 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 175,900 |
| Sep 15, 2026 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 205,500 |
| Sep 14, 2026 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | 55,300 |
| Sep 11, 2026 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 220,400 |
| Sep 10, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 197,200 |
| Sep 9, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -2.61% | 269,100 |
| Sep 8, 2026 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | - | 571,000 |
| Sep 7, 2026 | 228.00 | 244.00 | 226.00 | 230.00 | 230.00 | - | 1,091,400 |
| Sep 4, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 576,800 |
| Sep 3, 2026 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 401,300 |
| Sep 2, 2026 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | -2.54% | 749,600 |
| Sep 1, 2026 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | -0.84% | 244,700 |
| Aug 31, 2026 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 1.71% | 442,800 |
| Aug 28, 2026 | 236.00 | 250.00 | 230.00 | 234.00 | 234.00 | -0.85% | 1,631,300 |
| Aug 27, 2026 | 236.00 | 240.00 | 220.00 | 236.00 | 236.00 | - | 2,266,100 |
| Aug 26, 2026 | 232.00 | 264.00 | 230.00 | 236.00 | 236.00 | 7.27% | 6,613,300 |
| Aug 24, 2026 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 0.92% | 190,700 |
| Aug 21, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 145,100 |
| Aug 20, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 258,800 |
| Aug 19, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 243,900 |
| Aug 18, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 166,400 |
| Aug 14, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 69,700 |
| Aug 13, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 0.92% | 483,000 |
| Aug 12, 2026 | 220.00 | 228.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1,305,800 |
| Aug 11, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | - | 462,600 |
| Aug 10, 2026 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | - | 267,800 |
| Aug 7, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 94,100 |
| Aug 6, 2026 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 129,000 |
| Aug 5, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 2.80% | 557,200 |
| Aug 4, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 324,200 |
| Aug 3, 2026 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 390,300 |
| Jul 31, 2026 | 212.00 | 222.00 | 210.00 | 218.00 | 218.00 | 4.81% | 2,156,500 |
| Jul 30, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 3,500 |
| Jul 29, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 55,500 |
| Jul 28, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.98% | 13,700 |
| Jul 27, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | - | 168,300 |
| Jul 24, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -1.92% | 21,000 |
| Jul 23, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 49,400 |
| Jul 22, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 96,400 |
| Jul 21, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 54,000 |
| Jul 20, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 23,700 |
| Jul 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 109,900 |
| Jul 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 36,600 |
| Jul 15, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 20,100 |
| Jul 14, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 913,300 |
| Jul 13, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 6,100 |