PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 218.00
+2.00 (0.93%)
Aug 12, 2026, 3:09 PM WIB
IDX:BUDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1.85% | 25,500 |
| 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 |
| Jun 22, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 90,500 |
| Jun 19, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 29,100 |
| Jun 18, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 27,300 |
| Jun 17, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 52,500 |
| Jun 15, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.98% | 110,500 |
| Jun 12, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 22,800 |
| Jun 11, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 114,400 |
| Jun 10, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 79,400 |
| Jun 9, 2026 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 240,700 |
| Jun 8, 2026 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -0.98% | 190,000 |
| Jun 5, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 30,400 |
| Jun 4, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.97% | 641,400 |
| Jun 3, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 271,200 |