PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia · Delayed Price · Currency is IDR 210.00
+2.00 (0.96%)
Oct 30, 2026, 3:19 PM WIB
IDX:BUDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 18,300 |
| Oct 29, 2026 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.80% | 175,400 |
| Oct 28, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 1.90% | 29,100 |
| Oct 27, 2026 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | -1.87% | 74,200 |
| Oct 26, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 78,200 |
| Oct 23, 2026 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.90% | 217,800 |
| Oct 22, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 53,300 |
| Oct 21, 2026 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 138,000 |
| Oct 20, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 5.64% | 64,500 |
| Oct 19, 2026 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | -4.41% | 479,700 |
| Oct 16, 2026 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | -9.73% | 500,500 |
| Oct 15, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 263,800 |
| Oct 14, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 424,500 |
| Oct 13, 2026 | 220.00 | 228.00 | 216.00 | 226.00 | 226.00 | 2.73% | 367,500 |
| Oct 12, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 27,800 |
| Oct 9, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 24,600 |
| Oct 8, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 29,200 |
| Oct 7, 2026 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 0.91% | 42,100 |
| Oct 6, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 120,000 |
| Oct 5, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.91% | 12,600 |
| Oct 2, 2026 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | -0.90% | 217,600 |
| Oct 1, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 34,300 |
| Sep 30, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 60,900 |
| Sep 29, 2026 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | 0.91% | 56,700 |
| Sep 28, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -0.90% | 85,400 |
| Sep 25, 2026 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | -1.77% | 156,100 |
| Sep 24, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 89,300 |
| Sep 23, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 41,900 |
| Sep 22, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 413,500 |
| 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 | - | 217,000 |
| Sep 15, 2026 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 246,900 |
| 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 |