PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia
· Delayed Price · Currency is IDR 685.00
-5.00 (-0.73%)
Dec 5, 2025, 4:06 PM WIB
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | - | - | 31,700 |
| Dec 4, 2025 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | - | 337,400 |
| Dec 3, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | -0.72% | 184,600 |
| Dec 2, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 191,900 |
| Dec 1, 2025 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 238,200 |
| Nov 28, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 165,400 |
| Nov 27, 2025 | 685.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 284,700 |
| Nov 26, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 196,800 |
| Nov 25, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 248,100 |
| Nov 24, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | - | 266,800 |
| Nov 21, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 199,200 |
| Nov 20, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 208,300 |
| Nov 19, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 2.19% | 231,400 |
| Nov 18, 2025 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | -1.44% | 220,000 |
| Nov 17, 2025 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 0.72% | 273,400 |
| Nov 14, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 0.73% | 460,500 |
| Nov 13, 2025 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.44% | 1,008,200 |
| Nov 12, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 609,500 |
| Nov 11, 2025 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 1,185,700 |
| Nov 10, 2025 | 705.00 | 705.00 | 680.00 | 690.00 | 690.00 | -0.72% | 830,100 |
| Nov 7, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | -1.42% | 776,500 |
| Nov 6, 2025 | 675.00 | 705.00 | 675.00 | 705.00 | 692.50 | 0.71% | 1,623,300 |
| Nov 5, 2025 | 710.00 | 710.00 | 695.00 | 700.00 | 687.59 | -1.41% | 1,498,000 |
| Nov 4, 2025 | 730.00 | 730.00 | 710.00 | 710.00 | 697.41 | -2.74% | 1,434,600 |
| Nov 3, 2025 | 730.00 | 735.00 | 720.00 | 730.00 | 717.06 | - | 1,408,700 |
| Oct 31, 2025 | 750.00 | 750.00 | 730.00 | 730.00 | 717.06 | -2.67% | 617,400 |
| Oct 30, 2025 | 750.00 | 765.00 | 735.00 | 750.00 | 736.70 | - | 1,323,700 |
| Oct 29, 2025 | 730.00 | 760.00 | 720.00 | 750.00 | 736.70 | 2.74% | 3,190,700 |
| Oct 28, 2025 | 750.00 | 760.00 | 700.00 | 730.00 | 717.06 | -1.35% | 3,428,300 |
| Oct 27, 2025 | 700.00 | 745.00 | 665.00 | 740.00 | 726.88 | 6.47% | 2,898,200 |
| Oct 24, 2025 | 705.00 | 710.00 | 685.00 | 695.00 | 682.68 | -1.42% | 352,400 |
| Oct 23, 2025 | 690.00 | 710.00 | 690.00 | 705.00 | 692.50 | 2.17% | 303,600 |
| Oct 22, 2025 | 690.00 | 715.00 | 635.00 | 690.00 | 677.77 | -1.43% | 1,126,000 |
| Oct 21, 2025 | 725.00 | 727.50 | 700.00 | 700.00 | 687.59 | -3.45% | 1,197,800 |
| Oct 20, 2025 | 720.00 | 730.00 | 705.00 | 725.00 | 712.15 | 1.05% | 355,800 |
| Oct 17, 2025 | 737.50 | 740.00 | 707.50 | 717.50 | 704.78 | -2.05% | 1,158,000 |
| Oct 16, 2025 | 710.00 | 732.50 | 707.50 | 732.50 | 719.51 | 2.81% | 1,641,800 |
| Oct 15, 2025 | 712.50 | 717.50 | 707.50 | 712.50 | 699.87 | - | 429,800 |
| Oct 14, 2025 | 707.50 | 720.00 | 702.50 | 712.50 | 699.87 | 1.06% | 931,800 |
| Oct 13, 2025 | 702.50 | 712.50 | 697.50 | 705.00 | 692.50 | 0.36% | 475,800 |
| Oct 10, 2025 | 700.00 | 707.50 | 695.00 | 702.50 | 690.04 | 0.36% | 155,000 |
| Oct 9, 2025 | 697.50 | 702.50 | 690.00 | 700.00 | 687.59 | 0.72% | 247,600 |
| Oct 8, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 682.68 | -0.36% | 175,800 |
| Oct 7, 2025 | 700.00 | 700.00 | 692.50 | 697.50 | 685.13 | -0.36% | 182,800 |
| Oct 6, 2025 | 700.00 | 707.50 | 692.50 | 700.00 | 687.59 | - | 261,600 |
| Oct 3, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 687.59 | -0.36% | 236,600 |
| Oct 2, 2025 | 710.00 | 717.50 | 692.50 | 702.50 | 690.04 | - | 603,800 |
| Oct 1, 2025 | 697.50 | 710.00 | 697.50 | 702.50 | 690.04 | 0.36% | 366,800 |
| Sep 30, 2025 | 707.50 | 710.00 | 695.00 | 700.00 | 687.59 | -1.06% | 290,600 |
| Sep 29, 2025 | 712.50 | 712.50 | 700.00 | 707.50 | 694.96 | -0.70% | 258,200 |
| Sep 26, 2025 | 707.50 | 720.00 | 697.50 | 712.50 | 699.87 | 0.71% | 524,600 |
| Sep 25, 2025 | 710.00 | 720.00 | 695.00 | 707.50 | 694.96 | - | 372,800 |
| Sep 24, 2025 | 712.50 | 715.00 | 695.00 | 707.50 | 694.96 | -0.35% | 565,200 |
| Sep 23, 2025 | 697.50 | 712.50 | 695.00 | 710.00 | 697.41 | 2.16% | 258,400 |
| Sep 22, 2025 | 705.00 | 715.00 | 685.00 | 695.00 | 682.68 | -1.42% | 392,800 |
| Sep 19, 2025 | 710.00 | 720.00 | 700.00 | 705.00 | 692.50 | -0.70% | 106,600 |
| Sep 18, 2025 | 717.50 | 722.50 | 700.00 | 710.00 | 697.41 | -1.05% | 265,200 |
| Sep 17, 2025 | 677.50 | 720.00 | 677.50 | 717.50 | 704.78 | 5.90% | 704,600 |
| Sep 16, 2025 | 702.50 | 707.50 | 672.50 | 677.50 | 665.49 | -3.56% | 472,200 |
| Sep 15, 2025 | 717.50 | 725.00 | 697.50 | 702.50 | 690.04 | -2.09% | 510,000 |
| Sep 12, 2025 | 727.50 | 735.00 | 715.00 | 717.50 | 704.78 | -1.03% | 205,000 |
| Sep 11, 2025 | 732.50 | 740.00 | 710.00 | 725.00 | 712.15 | -1.02% | 340,200 |
| Sep 10, 2025 | 735.00 | 740.00 | 725.00 | 732.50 | 719.51 | - | 105,800 |
| Sep 9, 2025 | 722.50 | 740.00 | 710.00 | 732.50 | 719.51 | 1.03% | 382,800 |
| Sep 8, 2025 | 720.00 | 732.50 | 717.50 | 725.00 | 712.15 | 1.05% | 262,600 |
| Sep 4, 2025 | 717.50 | 730.00 | 702.50 | 717.50 | 704.78 | - | 289,400 |
| Sep 3, 2025 | 732.50 | 735.00 | 707.50 | 717.50 | 704.78 | -2.05% | 630,600 |
| Sep 2, 2025 | 727.50 | 760.00 | 725.00 | 732.50 | 719.51 | 0.69% | 772,400 |
| Sep 1, 2025 | 762.50 | 762.50 | 715.00 | 727.50 | 714.60 | -5.21% | 776,200 |
| Aug 29, 2025 | 785.00 | 812.50 | 707.50 | 767.50 | 753.89 | -2.23% | 1,656,800 |
| Aug 28, 2025 | 735.00 | 817.50 | 735.00 | 785.00 | 771.08 | 7.53% | 1,946,400 |
| Aug 27, 2025 | 707.50 | 750.00 | 707.50 | 730.00 | 717.06 | 3.91% | 1,136,600 |
| Aug 26, 2025 | 675.00 | 825.00 | 665.00 | 702.50 | 690.04 | 6.44% | 8,967,600 |
| Aug 25, 2025 | 665.00 | 697.50 | 650.00 | 660.00 | 648.30 | -0.38% | 1,268,200 |
| Aug 22, 2025 | 662.50 | 690.00 | 640.00 | 662.50 | 650.75 | 0.38% | 660,800 |
| Aug 21, 2025 | 662.50 | 685.00 | 650.00 | 660.00 | 648.30 | -0.38% | 336,600 |
| Aug 20, 2025 | 662.50 | 662.50 | 645.00 | 662.50 | 650.75 | 0.38% | 131,800 |
| Aug 19, 2025 | 665.00 | 665.00 | 645.00 | 660.00 | 648.30 | -0.38% | 202,600 |
| Aug 15, 2025 | 667.50 | 687.50 | 645.00 | 662.50 | 650.75 | -0.38% | 374,200 |
| Aug 14, 2025 | 660.00 | 687.50 | 650.00 | 665.00 | 653.21 | 0.38% | 539,000 |
| Aug 13, 2025 | 665.00 | 670.00 | 650.00 | 662.50 | 650.75 | - | 210,400 |
| Aug 12, 2025 | 660.00 | 665.00 | 655.00 | 662.50 | 650.75 | 0.38% | 46,000 |
| Aug 11, 2025 | 657.50 | 662.50 | 655.00 | 660.00 | 648.30 | 0.76% | 66,600 |
| Aug 8, 2025 | 660.00 | 662.50 | 642.50 | 655.00 | 643.39 | -0.76% | 103,400 |
| Aug 7, 2025 | 660.00 | 665.00 | 650.00 | 660.00 | 648.30 | - | 193,000 |
| Aug 6, 2025 | 675.00 | 680.00 | 650.00 | 660.00 | 648.30 | -2.22% | 130,800 |
| Aug 5, 2025 | 682.50 | 685.00 | 670.00 | 675.00 | 663.03 | -1.10% | 99,400 |
| Aug 4, 2025 | 682.50 | 687.50 | 667.50 | 682.50 | 670.40 | 0.37% | 64,600 |
| Aug 1, 2025 | 685.00 | 690.00 | 655.00 | 680.00 | 667.94 | -0.37% | 270,400 |
| Jul 31, 2025 | 690.00 | 695.00 | 660.00 | 682.50 | 670.40 | -0.73% | 133,800 |
| Jul 30, 2025 | 695.00 | 695.00 | 667.50 | 687.50 | 675.31 | -0.72% | 230,000 |
| Jul 29, 2025 | 705.00 | 712.50 | 675.00 | 692.50 | 680.22 | -1.77% | 175,200 |
| Jul 28, 2025 | 672.50 | 745.00 | 670.00 | 705.00 | 692.50 | 5.22% | 520,800 |
| Jul 25, 2025 | 672.50 | 675.00 | 665.00 | 670.00 | 658.12 | 0.37% | 154,800 |
| Jul 24, 2025 | 712.50 | 717.50 | 647.50 | 667.50 | 655.66 | -6.32% | 601,400 |
| Jul 23, 2025 | 725.00 | 737.50 | 690.00 | 712.50 | 699.87 | -2.06% | 379,400 |
| Jul 22, 2025 | 745.00 | 747.50 | 715.00 | 727.50 | 714.60 | -2.35% | 218,000 |
| Jul 21, 2025 | 775.00 | 777.50 | 735.00 | 745.00 | 731.79 | -3.87% | 231,600 |
| Jul 18, 2025 | 787.50 | 795.00 | 745.00 | 775.00 | 761.26 | -1.27% | 273,800 |
| Jul 17, 2025 | 785.00 | 790.00 | 770.00 | 785.00 | 771.08 | 0.32% | 269,400 |