PT Budi Starch & Sweetener Tbk (IDX:BUDI)
Indonesia
· Delayed Price · Currency is IDR 214.00
-2.00 (-0.93%)
At close: Mar 6, 2026
IDX:BUDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 58,700 |
| Mar 5, 2026 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 1.89% | 65,400 |
| Mar 4, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 219,400 |
| Mar 3, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 67,000 |
| Mar 2, 2026 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 196,800 |
| Feb 27, 2026 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | -0.90% | 504,400 |
| Feb 26, 2026 | 228.00 | 230.00 | 218.00 | 222.00 | 222.00 | -2.63% | 2,818,600 |
| Feb 25, 2026 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 2.70% | 1,077,300 |
| Feb 24, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 182,400 |
| Feb 23, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 225,200 |
| Feb 20, 2026 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 1.85% | 846,100 |
| Feb 19, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 61,600 |
| Feb 18, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 39,100 |
| Feb 13, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 30,500 |
| Feb 12, 2026 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 85,400 |
| Feb 11, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 223,600 |
| Feb 10, 2026 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 19,000 |
| Feb 9, 2026 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | -0.93% | 34,300 |
| Feb 6, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 54,700 |
| Feb 5, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 22,800 |
| Feb 4, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 208,300 |
| Feb 3, 2026 | 204.00 | 216.00 | 202.00 | 208.00 | 208.00 | 2.97% | 260,400 |
| Feb 2, 2026 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | -7.34% | 236,100 |
| Jan 30, 2026 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 86,900 |
| Jan 29, 2026 | 214.00 | 220.00 | 202.00 | 216.00 | 216.00 | 1.89% | 609,800 |
| Jan 28, 2026 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | -4.50% | 711,200 |
| Jan 27, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 86,300 |
| Jan 26, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 193,700 |
| Jan 23, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 98,100 |
| Jan 22, 2026 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 236,200 |
| Jan 21, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 181,300 |
| Jan 20, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 89,600 |
| Jan 19, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 268,800 |
| Jan 15, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 186,400 |
| Jan 14, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 286,400 |
| Jan 13, 2026 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 0.91% | 309,100 |
| Jan 12, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 183,400 |
| Jan 9, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 0.92% | 221,500 |
| Jan 8, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 154,700 |
| Jan 7, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 297,900 |
| Jan 6, 2026 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1.82% | 884,700 |
| Jan 5, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 479,600 |
| Jan 2, 2026 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 424,600 |
| Dec 30, 2025 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 327,300 |
| Dec 29, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 287,500 |
| Dec 24, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 219,100 |
| Dec 23, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 226,100 |
| Dec 22, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 186,900 |
| Dec 19, 2025 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 760,500 |
| Dec 18, 2025 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 0.92% | 678,300 |
| Dec 17, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 94,200 |
| Dec 16, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 69,200 |
| Dec 15, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 118,600 |
| Dec 12, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 126,300 |
| Dec 11, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 306,200 |
| Dec 10, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 58,300 |
| Dec 9, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -0.88% | 39,000 |
| Dec 8, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 171,700 |
| Dec 5, 2025 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 352,900 |
| 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 |