PT Segar Kumala Indonesia Tbk BUAH
IDX · Indonesia · Distribution Services
IDR 484.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 484.00 | 0.00% | IDR 484.00 | IDR 486.00 | IDR 468.00 | 308.00K |
| 2026-10-01 | IDR 484.00 | 0.00% | IDR 484.00 | IDR 486.00 | IDR 474.00 | 427.20K |
| 2026-09-30 | IDR 484.00 | +0.83% | IDR 490.00 | IDR 490.00 | IDR 476.00 | 401.50K |
| 2026-09-29 | IDR 480.00 | -0.41% | IDR 480.00 | IDR 486.00 | IDR 474.00 | 511.50K |
| 2026-09-28 | IDR 482.00 | -0.41% | IDR 484.00 | IDR 486.00 | IDR 476.00 | 339.40K |
| 2026-09-25 | IDR 484.00 | -0.82% | IDR 488.00 | IDR 488.00 | IDR 480.00 | 230.80K |
| 2026-09-24 | IDR 488.00 | -0.41% | IDR 496.00 | IDR 496.00 | IDR 482.00 | 680.20K |
| 2026-09-23 | IDR 490.00 | 0.00% | IDR 492.00 | IDR 496.00 | IDR 486.00 | 257.90K |
| 2026-09-22 | IDR 490.00 | -1.21% | IDR 494.00 | IDR 498.00 | IDR 484.00 | 205.20K |
| 2026-09-21 | IDR 496.00 | 0.00% | IDR 496.00 | IDR 498.00 | IDR 490.00 | 239.50K |
| 2026-09-18 | IDR 496.00 | -0.80% | IDR 498.00 | IDR 498.00 | IDR 490.00 | 331.50K |
| 2026-09-17 | IDR 500.00 | +1.63% | IDR 492.00 | IDR 500.00 | IDR 486.00 | 336.00K |
| 2026-09-16 | IDR 492.00 | -0.81% | IDR 496.00 | IDR 496.00 | IDR 488.00 | 326.00K |
| 2026-09-15 | IDR 496.00 | 0.00% | IDR 498.00 | IDR 505.00 | IDR 488.00 | 395.80K |
| 2026-09-14 | IDR 496.00 | 0.00% | IDR 500.00 | IDR 500.00 | IDR 492.00 | 226.40K |
| 2026-09-11 | IDR 496.00 | -0.40% | IDR 498.00 | IDR 500.00 | IDR 492.00 | 443.50K |
| 2026-09-10 | IDR 498.00 | 0.00% | IDR 500.00 | IDR 500.00 | IDR 494.00 | 252.00K |
| 2026-09-09 | IDR 498.00 | -1.39% | IDR 505.00 | IDR 505.00 | IDR 494.00 | 418.50K |
| 2026-09-08 | IDR 505.00 | 0.00% | IDR 500.00 | IDR 505.00 | IDR 490.00 | 456.90K |
| 2026-09-07 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 510.00 | IDR 498.00 | 225.60K |
| 2026-09-04 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 510.00 | IDR 490.00 | 235.90K |
| 2026-09-03 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 510.00 | IDR 494.00 | 346.10K |
| 2026-09-02 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 510.00 | IDR 496.00 | 232.40K |
| 2026-09-01 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 510.00 | IDR 498.00 | 200.00K |
| 2026-08-31 | IDR 505.00 | +1.00% | IDR 505.00 | IDR 515.00 | IDR 500.00 | 265.50K |
| 2026-08-28 | IDR 500.00 | -1.96% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 274.90K |
| 2026-08-27 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 229.30K |
| 2026-08-26 | IDR 510.00 | 0.00% | IDR 505.00 | IDR 515.00 | IDR 500.00 | 226.30K |
| 2026-08-24 | IDR 510.00 | +0.99% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 213.00K |
| 2026-08-21 | IDR 505.00 | -0.98% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 261.60K |
| 2026-08-20 | IDR 510.00 | -0.97% | IDR 500.00 | IDR 520.00 | IDR 500.00 | 305.30K |
| 2026-08-19 | IDR 515.00 | +0.98% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 197.90K |
| 2026-08-18 | IDR 510.00 | 0.00% | IDR 500.00 | IDR 515.00 | IDR 500.00 | 237.60K |
| 2026-08-14 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 198.50K |
| 2026-08-13 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 515.00 | IDR 498.00 | 367.40K |
| 2026-08-12 | IDR 510.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 498.00 | 456.30K |
| 2026-08-11 | IDR 510.00 | -0.97% | IDR 500.00 | IDR 520.00 | IDR 500.00 | 520.60K |
| 2026-08-10 | IDR 515.00 | +0.98% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 309.00K |
| 2026-08-07 | IDR 510.00 | 0.00% | IDR 505.00 | IDR 515.00 | IDR 498.00 | 328.60K |
| 2026-08-06 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 515.00 | IDR 500.00 | 383.10K |
| 2026-08-05 | IDR 515.00 | +0.98% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 243.30K |
| 2026-08-04 | IDR 510.00 | +0.99% | IDR 510.00 | IDR 515.00 | IDR 498.00 | 203.10K |
| 2026-08-03 | IDR 505.00 | +1.00% | IDR 500.00 | IDR 505.00 | IDR 496.00 | 378.30K |
| 2026-07-31 | IDR 500.00 | 0.00% | IDR 500.00 | IDR 500.00 | IDR 496.00 | 215.30K |
| 2026-07-30 | IDR 500.00 | 0.00% | IDR 500.00 | IDR 500.00 | IDR 494.00 | 210.50K |
| 2026-07-29 | IDR 500.00 | 0.00% | IDR 505.00 | IDR 505.00 | IDR 494.00 | 249.40K |
| 2026-07-28 | IDR 500.00 | -1.96% | IDR 505.00 | IDR 505.00 | IDR 496.00 | 378.30K |
| 2026-07-27 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 206.10K |
| 2026-07-24 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 515.00 | IDR 500.00 | 207.10K |
| 2026-07-23 | IDR 515.00 | 0.00% | IDR 505.00 | IDR 520.00 | IDR 505.00 | 197.80K |
| 2026-07-22 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 505.00 | 205.50K |
| 2026-07-21 | IDR 515.00 | +0.98% | IDR 515.00 | IDR 515.00 | IDR 505.00 | 263.90K |
| 2026-07-20 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 510.00 | IDR 505.00 | 198.10K |
| 2026-07-17 | IDR 510.00 | -0.97% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 99.10K |
| 2026-07-16 | IDR 515.00 | -0.96% | IDR 510.00 | IDR 520.00 | IDR 500.00 | 206.60K |
| 2026-07-15 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 500.00 | 253.70K |
| 2026-07-14 | IDR 520.00 | +4.00% | IDR 500.00 | IDR 520.00 | IDR 498.00 | 254.90K |
| 2026-07-13 | IDR 500.00 | -0.99% | IDR 505.00 | IDR 505.00 | IDR 500.00 | 222.00K |
| 2026-07-10 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 510.00 | IDR 496.00 | 396.90K |
| 2026-07-09 | IDR 505.00 | 0.00% | IDR 500.00 | IDR 510.00 | IDR 500.00 | 203.80K |
| 2026-07-08 | IDR 505.00 | -0.98% | IDR 510.00 | IDR 510.00 | IDR 500.00 | 213.60K |
| 2026-07-07 | IDR 510.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 500.00 | 207.80K |
| 2026-07-06 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 515.00 | IDR 498.00 | 218.20K |
| 2026-07-03 | IDR 515.00 | +0.98% | IDR 510.00 | IDR 515.00 | IDR 505.00 | 221.90K |
| 2026-07-02 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 510.00 | IDR 500.00 | 210.40K |
| 2026-07-01 | IDR 510.00 | +0.99% | IDR 515.00 | IDR 515.00 | IDR 500.00 | 202.70K |
| 2026-06-30 | IDR 505.00 | -0.98% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 212.90K |
| 2026-06-29 | IDR 510.00 | -0.97% | IDR 510.00 | IDR 510.00 | IDR 500.00 | 197.90K |
| 2026-06-26 | IDR 515.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 500.00 | 197.10K |
| 2026-06-25 | IDR 515.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 195.80K |
| 2026-06-24 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 505.00 | 197.90K |
| 2026-06-23 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 505.00 | 194.30K |
| 2026-06-22 | IDR 515.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 197.50K |
| 2026-06-19 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 500.00 | 217.80K |
| 2026-06-18 | IDR 515.00 | -0.96% | IDR 520.00 | IDR 520.00 | IDR 510.00 | 285.90K |
| 2026-06-17 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 505.00 | 206.90K |
| 2026-06-15 | IDR 520.00 | +1.96% | IDR 510.00 | IDR 525.00 | IDR 505.00 | 350.60K |
| 2026-06-12 | IDR 510.00 | +0.99% | IDR 510.00 | IDR 515.00 | IDR 500.00 | 200.60K |
| 2026-06-11 | IDR 505.00 | +1.00% | IDR 500.00 | IDR 510.00 | IDR 498.00 | 198.20K |
| 2026-06-10 | IDR 500.00 | -0.99% | IDR 505.00 | IDR 510.00 | IDR 498.00 | 289.00K |
| 2026-06-09 | IDR 505.00 | 0.00% | IDR 498.00 | IDR 505.00 | IDR 488.00 | 234.20K |
| 2026-06-08 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 505.00 | IDR 484.00 | 368.00K |
| 2026-06-05 | IDR 505.00 | -2.88% | IDR 520.00 | IDR 520.00 | IDR 500.00 | 234.70K |
| 2026-06-04 | IDR 520.00 | -0.95% | IDR 530.00 | IDR 530.00 | IDR 488.00 | 406.30K |
| 2026-06-03 | IDR 525.00 | +0.96% | IDR 525.00 | IDR 530.00 | IDR 505.00 | 194.00K |
| 2026-06-02 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 530.00 | IDR 510.00 | 207.00K |
| 2026-05-29 | IDR 515.00 | +0.98% | IDR 505.00 | IDR 515.00 | IDR 496.00 | 272.60K |
| 2026-05-28 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 510.00 | IDR 510.00 | 0 |
| 2026-05-27 | IDR 510.00 | 0.00% | IDR 510.00 | IDR 510.00 | IDR 510.00 | 0 |
| 2026-05-26 | IDR 510.00 | -4.67% | IDR 535.00 | IDR 535.00 | IDR 510.00 | 282.10K |