PT Segar Kumala Indonesia Tbk (IDX:BUAH)
Indonesia
· Delayed Price · Currency is IDR 515.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:BUAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | - | 195,500 |
| Mar 5, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 193,300 |
| Mar 4, 2026 | 510.00 | 525.00 | 498.00 | 520.00 | 520.00 | - | 363,900 |
| Mar 3, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 235,400 |
| Mar 2, 2026 | 525.00 | 530.00 | 505.00 | 530.00 | 530.00 | -0.93% | 200,100 |
| Feb 27, 2026 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 244,700 |
| Feb 26, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 192,400 |
| Feb 25, 2026 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.95% | 241,000 |
| Feb 24, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 288,500 |
| Feb 23, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 189,400 |
| Feb 20, 2026 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 202,700 |
| Feb 19, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 2.88% | 276,700 |
| Feb 18, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 471,300 |
| Feb 13, 2026 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -3.67% | 518,700 |
| Feb 12, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | -0.91% | 458,600 |
| Feb 11, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 587,600 |
| Feb 10, 2026 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -2.65% | 598,100 |
| Feb 9, 2026 | 555.00 | 565.00 | 540.00 | 565.00 | 565.00 | 0.89% | 301,400 |
| Feb 6, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 188,400 |
| Feb 5, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 178,500 |
| Feb 4, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1.77% | 180,600 |
| Feb 3, 2026 | 555.00 | 565.00 | 515.00 | 565.00 | 565.00 | 2.73% | 189,100 |
| Feb 2, 2026 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | -6.78% | 210,600 |
| Jan 30, 2026 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 84,800 |
| Jan 29, 2026 | 605.00 | 605.00 | 555.00 | 595.00 | 595.00 | -1.65% | 589,700 |
| Jan 28, 2026 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 178,000 |
| Jan 27, 2026 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | -0.79% | 189,600 |
| Jan 26, 2026 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 1.61% | 144,100 |
| Jan 23, 2026 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.59% | 182,800 |
| Jan 22, 2026 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 167,700 |
| Jan 21, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 161,000 |
| Jan 20, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 170,600 |
| Jan 19, 2026 | 635.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 158,400 |
| Jan 15, 2026 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 207,500 |
| Jan 14, 2026 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 194,100 |
| Jan 13, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 220,400 |
| Jan 12, 2026 | 635.00 | 635.00 | 620.00 | 635.00 | 635.00 | - | 197,100 |
| Jan 9, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 187,300 |
| Jan 8, 2026 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | - | 165,200 |
| Jan 7, 2026 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 213,800 |
| Jan 6, 2026 | 655.00 | 655.00 | 620.00 | 635.00 | 635.00 | -0.78% | 453,300 |
| Jan 5, 2026 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | -2.29% | 295,700 |
| Jan 2, 2026 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1.55% | 174,100 |
| Dec 30, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -1.53% | 185,100 |
| Dec 29, 2025 | 655.00 | 670.00 | 650.00 | 655.00 | 655.00 | - | 138,500 |
| Dec 24, 2025 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.76% | 99,700 |
| Dec 23, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 161,400 |
| Dec 22, 2025 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 0.76% | 158,400 |
| Dec 19, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 186,600 |
| Dec 18, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 231,200 |
| Dec 17, 2025 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 204,700 |
| Dec 16, 2025 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | 0.76% | 250,900 |
| Dec 15, 2025 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | -0.76% | 230,400 |
| Dec 12, 2025 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | -1.49% | 192,300 |
| Dec 11, 2025 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -0.74% | 174,300 |
| Dec 10, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.74% | 197,100 |
| Dec 9, 2025 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 310,900 |
| Dec 8, 2025 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | -0.73% | 573,000 |
| Dec 5, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 148,200 |
| 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 |