PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia
· Delayed Price · Currency is IDR 226.00
+2.00 (0.89%)
At close: Dec 5, 2025
IDX:BUDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | - | -0.89% | 293,200 |
| Dec 4, 2025 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 289,600 |
| Dec 3, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 280,000 |
| Dec 2, 2025 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 203,600 |
| Dec 1, 2025 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 88,900 |
| Nov 28, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 77,700 |
| Nov 27, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 108,000 |
| Nov 26, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 181,600 |
| Nov 25, 2025 | 224.00 | 226.00 | 216.00 | 224.00 | 224.00 | - | 847,100 |
| Nov 24, 2025 | 224.00 | 232.00 | 220.00 | 224.00 | 224.00 | - | 662,200 |
| Nov 21, 2025 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -4.27% | 969,400 |
| Nov 20, 2025 | 234.00 | 238.00 | 230.00 | 234.00 | 227.00 | - | 2,318,300 |
| Nov 19, 2025 | 230.00 | 234.00 | 228.00 | 234.00 | 227.00 | 1.74% | 839,500 |
| Nov 18, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 223.12 | - | 679,100 |
| Nov 17, 2025 | 228.00 | 230.00 | 226.00 | 230.00 | 223.12 | 0.88% | 152,500 |
| Nov 14, 2025 | 234.00 | 234.00 | 226.00 | 228.00 | 221.18 | -2.56% | 705,000 |
| Nov 13, 2025 | 236.00 | 238.00 | 230.00 | 234.00 | 227.00 | - | 1,481,800 |
| Nov 12, 2025 | 222.00 | 240.00 | 216.00 | 234.00 | 227.00 | 5.41% | 4,869,200 |
| Nov 11, 2025 | 212.00 | 226.00 | 212.00 | 222.00 | 215.36 | - | 1,248,300 |
| Nov 10, 2025 | 228.00 | 228.00 | 218.00 | 222.00 | 215.36 | - | 649,500 |
| Nov 7, 2025 | 224.00 | 224.00 | 214.00 | 222.00 | 215.36 | - | 1,362,300 |
| Nov 6, 2025 | 224.00 | 226.00 | 218.00 | 222.00 | 215.36 | -0.89% | 862,300 |
| Nov 5, 2025 | 224.00 | 228.00 | 220.00 | 224.00 | 217.30 | - | 1,042,900 |
| Nov 4, 2025 | 228.00 | 228.00 | 220.00 | 224.00 | 217.30 | - | 501,600 |
| Nov 3, 2025 | 230.00 | 236.00 | 224.00 | 224.00 | 217.30 | -2.61% | 1,186,400 |
| Oct 31, 2025 | 224.00 | 268.00 | 224.00 | 230.00 | 223.12 | 5.50% | 18,512,000 |
| Oct 30, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 211.48 | 2.83% | 420,900 |
| Oct 29, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 205.66 | -2.75% | 120,400 |
| Oct 28, 2025 | 210.00 | 220.00 | 210.00 | 218.00 | 211.48 | 3.81% | 323,400 |
| Oct 27, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 203.72 | -1.87% | 34,800 |
| Oct 24, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 207.60 | - | 5,900 |
| Oct 23, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 207.60 | 1.90% | 131,900 |
| Oct 22, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 203.72 | - | 34,400 |
| Oct 21, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 203.72 | - | 31,400 |
| Oct 20, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 203.72 | 0.96% | 127,100 |
| Oct 17, 2025 | 208.00 | 208.00 | 202.00 | 208.00 | 201.78 | - | 27,200 |
| Oct 16, 2025 | 206.00 | 208.00 | 202.00 | 208.00 | 201.78 | 0.97% | 34,800 |
| Oct 15, 2025 | 212.00 | 212.00 | 204.00 | 206.00 | 199.84 | -2.83% | 154,900 |
| Oct 14, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 205.66 | -0.93% | 51,900 |
| Oct 13, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 207.60 | 0.94% | 109,900 |
| Oct 10, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 205.66 | 0.95% | 252,700 |
| Oct 9, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 203.72 | - | 30,000 |
| Oct 8, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 203.72 | -0.94% | 73,100 |
| Oct 7, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 205.66 | 0.95% | 138,000 |
| Oct 6, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 203.72 | - | 79,800 |
| Oct 3, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 203.72 | - | 210,100 |
| Oct 2, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 203.72 | -0.94% | 82,700 |
| Oct 1, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 205.66 | -3.64% | 974,300 |
| Sep 30, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 213.42 | 1.85% | 14,400 |
| Sep 29, 2025 | 220.00 | 220.00 | 212.00 | 216.00 | 209.54 | -1.82% | 13,300 |
| Sep 26, 2025 | 218.00 | 220.00 | 212.00 | 220.00 | 213.42 | 1.85% | 45,600 |
| Sep 25, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 209.54 | -0.92% | 30,900 |
| Sep 24, 2025 | 220.00 | 222.00 | 214.00 | 218.00 | 211.48 | -1.80% | 145,300 |
| Sep 23, 2025 | 222.00 | 222.00 | 220.00 | 222.00 | 215.36 | - | 30,700 |
| Sep 22, 2025 | 218.00 | 224.00 | 218.00 | 222.00 | 215.36 | 2.78% | 280,400 |
| Sep 19, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 209.54 | 0.93% | 2,300 |
| Sep 18, 2025 | 214.00 | 218.00 | 214.00 | 214.00 | 207.60 | - | 147,100 |
| Sep 17, 2025 | 214.00 | 218.00 | 212.00 | 214.00 | 207.60 | - | 75,300 |
| Sep 16, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 207.60 | - | 40,100 |
| Sep 15, 2025 | 216.00 | 216.00 | 206.00 | 214.00 | 207.60 | -1.83% | 320,300 |
| Sep 12, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 211.48 | 0.93% | 2,900 |
| Sep 11, 2025 | 216.00 | 222.00 | 214.00 | 216.00 | 209.54 | 0.93% | 45,300 |
| Sep 10, 2025 | 214.00 | 216.00 | 214.00 | 214.00 | 207.60 | - | 12,100 |
| Sep 9, 2025 | 220.00 | 220.00 | 200.00 | 214.00 | 207.60 | -2.73% | 118,400 |
| Sep 8, 2025 | 218.00 | 222.00 | 216.00 | 220.00 | 213.42 | - | 30,100 |
| Sep 4, 2025 | 218.00 | 222.00 | 218.00 | 220.00 | 213.42 | - | 19,200 |
| Sep 3, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 213.42 | 2.80% | 95,200 |
| Sep 2, 2025 | 218.00 | 220.00 | 210.00 | 214.00 | 207.60 | -1.83% | 107,100 |
| Sep 1, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 211.48 | -2.68% | 143,700 |
| Aug 29, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 217.30 | - | 13,200 |
| Aug 28, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 217.30 | 0.90% | 35,900 |
| Aug 27, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 215.36 | - | 8,000 |
| Aug 26, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 215.36 | - | 88,400 |
| Aug 25, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 215.36 | - | 190,400 |
| Aug 22, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 215.36 | 0.91% | 19,800 |
| Aug 21, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 213.42 | -1.79% | 78,300 |
| Aug 20, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 217.30 | 2.75% | 59,300 |
| Aug 19, 2025 | 220.00 | 222.00 | 218.00 | 218.00 | 211.48 | -0.91% | 88,000 |
| Aug 15, 2025 | 228.00 | 228.00 | 220.00 | 220.00 | 213.42 | -3.51% | 537,000 |
| Aug 14, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 221.18 | -0.87% | 50,700 |
| Aug 13, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 223.12 | 0.88% | 14,900 |
| Aug 12, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 221.18 | -0.87% | 85,200 |
| Aug 11, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 223.12 | -0.86% | 117,800 |
| Aug 8, 2025 | 232.00 | 232.00 | 228.00 | 232.00 | 225.06 | 0.87% | 164,700 |
| Aug 7, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 223.12 | 1.77% | 131,500 |
| Aug 6, 2025 | 226.00 | 230.00 | 226.00 | 226.00 | 219.24 | -0.88% | 7,700 |
| Aug 5, 2025 | 228.00 | 228.00 | 226.00 | 228.00 | 221.18 | 0.88% | 108,800 |
| Aug 4, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 219.24 | -0.88% | 74,200 |
| Aug 1, 2025 | 228.00 | 230.00 | 228.00 | 228.00 | 221.18 | -0.87% | 117,100 |
| Jul 31, 2025 | 236.00 | 236.00 | 228.00 | 230.00 | 223.12 | -0.86% | 216,400 |
| Jul 30, 2025 | 232.00 | 232.00 | 228.00 | 232.00 | 225.06 | - | 403,700 |
| Jul 29, 2025 | 234.00 | 236.00 | 232.00 | 232.00 | 225.06 | -0.85% | 56,400 |
| Jul 28, 2025 | 238.00 | 238.00 | 232.00 | 234.00 | 227.00 | -1.68% | 195,100 |
| Jul 25, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 230.88 | - | 90,600 |
| Jul 24, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 230.88 | - | 203,700 |
| Jul 23, 2025 | 234.00 | 240.00 | 232.00 | 238.00 | 230.88 | 0.85% | 12,600 |
| Jul 22, 2025 | 238.00 | 240.00 | 228.00 | 236.00 | 228.94 | -0.84% | 61,300 |
| Jul 21, 2025 | 224.00 | 238.00 | 220.00 | 238.00 | 230.88 | 6.25% | 270,000 |
| Jul 18, 2025 | 230.00 | 234.00 | 222.00 | 224.00 | 217.30 | -2.61% | 119,500 |
| Jul 17, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 223.12 | -3.36% | 61,000 |