PT Budi Starch & Sweetener Tbk BUDI
IDX · Indonesia · Process Industries
IDR 222.00-2.00 (-0.89%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 34.30K |
| 2026-09-30 | IDR 224.00 | +0.90% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 60.90K |
| 2026-09-29 | IDR 222.00 | +0.91% | IDR 228.00 | IDR 228.00 | IDR 214.00 | 56.70K |
| 2026-09-28 | IDR 220.00 | -0.90% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 85.40K |
| 2026-09-25 | IDR 222.00 | -1.77% | IDR 230.00 | IDR 230.00 | IDR 218.00 | 156.10K |
| 2026-09-24 | IDR 226.00 | -0.88% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 89.30K |
| 2026-09-23 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 226.00 | 41.90K |
| 2026-09-22 | IDR 228.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 224.00 | 413.50K |
| 2026-09-21 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 230.00 | IDR 226.00 | 124.30K |
| 2026-09-18 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 224.00 | 91.10K |
| 2026-09-17 | IDR 226.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 222.00 | 211.10K |
| 2026-09-16 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 224.00 | 217.00K |
| 2026-09-15 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 228.00 | IDR 222.00 | 246.90K |
| 2026-09-14 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 226.00 | IDR 222.00 | 55.30K |
| 2026-09-11 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 220.40K |
| 2026-09-10 | IDR 226.00 | +0.89% | IDR 228.00 | IDR 228.00 | IDR 224.00 | 197.20K |
| 2026-09-09 | IDR 224.00 | -2.61% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 269.10K |
| 2026-09-08 | IDR 230.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 224.00 | 571.00K |
| 2026-09-07 | IDR 230.00 | 0.00% | IDR 228.00 | IDR 244.00 | IDR 226.00 | 1.09M |
| 2026-09-04 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 226.00 | 576.80K |
| 2026-09-03 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 234.00 | IDR 230.00 | 401.30K |
| 2026-09-02 | IDR 230.00 | -2.54% | IDR 236.00 | IDR 236.00 | IDR 222.00 | 749.60K |
| 2026-09-01 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 240.00 | IDR 232.00 | 244.70K |
| 2026-08-31 | IDR 238.00 | +1.71% | IDR 234.00 | IDR 240.00 | IDR 232.00 | 442.80K |
| 2026-08-28 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 250.00 | IDR 230.00 | 1.63M |
| 2026-08-27 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 240.00 | IDR 220.00 | 2.27M |
| 2026-08-26 | IDR 236.00 | +7.27% | IDR 232.00 | IDR 264.00 | IDR 230.00 | 6.61M |
| 2026-08-25 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 220.00 | 0 |
| 2026-08-24 | IDR 220.00 | +0.92% | IDR 216.00 | IDR 222.00 | IDR 216.00 | 190.70K |
| 2026-08-21 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 220.00 | IDR 214.00 | 145.10K |
| 2026-08-20 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 258.80K |
| 2026-08-19 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 243.90K |
| 2026-08-18 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 222.00 | IDR 218.00 | 166.40K |
| 2026-08-14 | IDR 222.00 | +0.91% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 69.70K |
| 2026-08-13 | IDR 220.00 | +0.92% | IDR 224.00 | IDR 226.00 | IDR 216.00 | 483.00K |
| 2026-08-12 | IDR 218.00 | +0.93% | IDR 220.00 | IDR 228.00 | IDR 218.00 | 1.31M |
| 2026-08-11 | IDR 216.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 462.60K |
| 2026-08-10 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 267.80K |
| 2026-08-07 | IDR 216.00 | -0.92% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 94.10K |
| 2026-08-06 | IDR 218.00 | -0.91% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 129.00K |
| 2026-08-05 | IDR 220.00 | +2.80% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 557.20K |
| 2026-08-04 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 214.00 | 324.20K |
| 2026-08-03 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 220.00 | IDR 214.00 | 390.30K |
| 2026-07-31 | IDR 218.00 | +4.81% | IDR 212.00 | IDR 222.00 | IDR 210.00 | 2.16M |
| 2026-07-30 | IDR 208.00 | +0.97% | IDR 204.00 | IDR 208.00 | IDR 204.00 | 3.50K |
| 2026-07-29 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 206.00 | 55.50K |
| 2026-07-28 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 208.00 | IDR 206.00 | 13.70K |
| 2026-07-27 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 168.30K |
| 2026-07-24 | IDR 204.00 | -1.92% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 21.00K |
| 2026-07-23 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 49.40K |
| 2026-07-22 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 96.40K |
| 2026-07-21 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 54.00K |
| 2026-07-20 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 23.70K |
| 2026-07-17 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 109.60K |
| 2026-07-16 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 36.60K |
| 2026-07-15 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 20.10K |
| 2026-07-14 | IDR 208.00 | +1.96% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 913.30K |
| 2026-07-13 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 6.10K |
| 2026-07-10 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 14.40K |
| 2026-07-09 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 136.20K |
| 2026-07-08 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 79.70K |
| 2026-07-07 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 43.70K |
| 2026-07-06 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 18.80K |
| 2026-07-03 | IDR 204.00 | +2.00% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 75.00K |
| 2026-07-02 | IDR 200.00 | -1.96% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 1.02M |
| 2026-07-01 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 56.00K |
| 2026-06-30 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 79.70K |
| 2026-06-29 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 58.20K |
| 2026-06-26 | IDR 206.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 77.30K |
| 2026-06-25 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 11.10K |
| 2026-06-24 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 11.80K |
| 2026-06-23 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 22.50K |
| 2026-06-22 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 90.50K |
| 2026-06-19 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 29.10K |
| 2026-06-18 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 27.30K |
| 2026-06-17 | IDR 206.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 52.50K |
| 2026-06-15 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 208.00 | IDR 206.00 | 110.50K |
| 2026-06-12 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 22.80K |
| 2026-06-11 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 114.40K |
| 2026-06-10 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 79.40K |
| 2026-06-09 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 240.70K |
| 2026-06-08 | IDR 202.00 | -0.98% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 190.00K |
| 2026-06-05 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 204.00 | 30.40K |
| 2026-06-04 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 641.40K |
| 2026-06-03 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 271.20K |
| 2026-06-02 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 853.50K |
| 2026-05-29 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 212.00 | IDR 200.00 | 2.36M |
| 2026-05-28 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 0 |
| 2026-05-27 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 210.00 | 0 |
| 2026-05-26 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 462.10K |