PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 230.00
-6.00 (-2.54%)
Sep 2, 2026, 11:49 AM WIB
IDX:BUDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 236.00 | 236.00 | 222.00 | 230.00 | - | -2.54% | 473,900 |
| 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 |
| Jul 10, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 14,400 |
| Jul 9, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 136,200 |
| Jul 8, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 79,700 |
| Jul 7, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 43,700 |
| Jul 6, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 18,800 |
| Jul 3, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 2.00% | 75,000 |
| Jul 2, 2026 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 1,015,200 |
| Jul 1, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 56,000 |
| Jun 30, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 79,700 |
| Jun 29, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 58,200 |
| Jun 26, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 77,300 |
| Jun 25, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 11,100 |
| Jun 24, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 11,800 |
| Jun 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 22,500 |