PT Segar Kumala Indonesia Tbk(ID:BUAH)
Rp462.00+6.00 (+1.32%)
ID:BUAH
PT Segar Kumala Indonesia Tbk historical prices
Rp462.00
At close:+6.00 (+1.32%)
PT Segar Kumala Indonesia Tbk (BUAH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 456.00 | 462.00 | 452.00 | 462.00 | 462.00 | +1.32% | 222,000 | 0.65 |
| Nov 10, 2026 | 454.00 | 456.00 | 452.00 | 456.00 | 456.00 | +0.88% | 230,000 | 0.67 |
| Nov 09, 2026 | 452.00 | 456.00 | 450.00 | 456.00 | 456.00 | +0.88% | 231,100 | 0.67 |
| Nov 06, 2026 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.44% | 167,300 | 0.48 |
| Nov 05, 2026 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | 0.00% | 180,500 | 0.51 |
| Nov 04, 2026 | 450.00 | 454.00 | 448.00 | 454.00 | 454.00 | +0.44% | 174,500 | 0.49 |
| Nov 03, 2026 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.88% | 122,300 | 0.34 |
| Nov 02, 2026 | 452.00 | 456.00 | 448.00 | 456.00 | 456.00 | +1.33% | 217,700 | 0.60 |
| Oct 30, 2026 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | -2.17% | 220,100 | 0.61 |
| Oct 29, 2026 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -2.13% | 267,600 | 0.74 |
| Oct 28, 2026 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0.00% | 202,000 | 0.56 |
| Oct 27, 2026 | 472.00 | 480.00 | 466.00 | 470.00 | 470.00 | 0.00% | 534,100 | 1.50 |
| Oct 26, 2026 | 460.00 | 472.00 | 458.00 | 470.00 | 470.00 | +2.17% | 318,500 | 0.89 |
| Oct 23, 2026 | 454.00 | 460.00 | 448.00 | 460.00 | 460.00 | +1.77% | 659,400 | 1.88 |
| Oct 22, 2026 | 440.00 | 460.00 | 440.00 | 452.00 | 452.00 | +1.35% | 729,000 | 2.12 |
| Oct 21, 2026 | 440.00 | 454.00 | 440.00 | 446.00 | 446.00 | +1.36% | 273,300 | 0.80 |
| Oct 20, 2026 | 400.00 | 450.00 | 400.00 | 440.00 | 440.00 | +2.33% | 273,200 | 0.80 |
| Oct 19, 2026 | 430.00 | 440.00 | 430.00 | 430.00 | 430.00 | -4.87% | 237,700 | 0.70 |
| Oct 16, 2026 | 482.00 | 482.00 | 458.00 | 462.00 | 452.00 | -4.15% | 909,500 | 2.75 |
| Oct 15, 2026 | 484.00 | 484.00 | 478.00 | 482.00 | 471.57 | 0.00% | 684,600 | 2.12 |
| Oct 14, 2026 | 486.00 | 486.00 | 480.00 | 482.00 | 471.57 | -0.82% | 684,900 | 2.18 |
| Oct 13, 2026 | 480.00 | 486.00 | 476.00 | 486.00 | 475.48 | +0.83% | 472,300 | 1.52 |
| Oct 12, 2026 | 480.00 | 482.00 | 474.00 | 482.00 | 471.57 | +0.42% | 551,300 | 1.80 |
| Oct 09, 2026 | 480.00 | 482.00 | 468.00 | 480.00 | 469.61 | 0.00% | 693,400 | 2.32 |
| Oct 08, 2026 | 478.00 | 480.00 | 468.00 | 480.00 | 469.61 | 0.00% | 439,700 | 1.49 |
| Oct 07, 2026 | 484.00 | 484.00 | 470.00 | 480.00 | 469.61 | -0.83% | 622,300 | 2.13 |
| Oct 06, 2026 | 486.00 | 486.00 | 474.00 | 484.00 | 473.52 | 0.00% | 393,300 | 1.36 |
| Oct 05, 2026 | 484.00 | 486.00 | 474.00 | 484.00 | 473.52 | 0.00% | 470,500 | 1.65 |
| Oct 02, 2026 | 484.00 | 486.00 | 468.00 | 484.00 | 473.52 | 0.00% | 329,800 | 1.17 |
| Oct 01, 2026 | 484.00 | 486.00 | 474.00 | 484.00 | 473.52 | 0.00% | 427,200 | 1.53 |
| Sep 30, 2026 | 490.00 | 490.00 | 476.00 | 484.00 | 473.52 | +0.83% | 401,500 | 1.45 |
| Sep 29, 2026 | 480.00 | 486.00 | 474.00 | 480.00 | 469.61 | -0.41% | 511,500 | 1.88 |
| Sep 28, 2026 | 484.00 | 486.00 | 476.00 | 482.00 | 471.57 | -0.41% | 339,400 | 1.26 |
| Sep 25, 2026 | 488.00 | 488.00 | 480.00 | 484.00 | 473.52 | -0.82% | 230,800 | 0.86 |
| Sep 24, 2026 | 496.00 | 496.00 | 482.00 | 488.00 | 477.44 | -0.41% | 680,200 | 2.60 |
| Sep 23, 2026 | 492.00 | 496.00 | 486.00 | 490.00 | 479.39 | 0.00% | 257,900 | 0.99 |
| Sep 22, 2026 | 494.00 | 498.00 | 484.00 | 490.00 | 479.39 | -1.21% | 205,200 | 0.79 |
| Sep 21, 2026 | 496.00 | 498.00 | 490.00 | 496.00 | 485.26 | 0.00% | 239,500 | 0.92 |
| Sep 18, 2026 | 498.00 | 498.00 | 490.00 | 496.00 | 485.26 | -0.80% | 331,500 | 1.29 |
| Sep 17, 2026 | 492.00 | 500.00 | 486.00 | 500.00 | 489.18 | +1.63% | 336,000 | 1.31 |
| Sep 16, 2026 | 496.00 | 496.00 | 488.00 | 492.00 | 481.35 | -0.81% | 326,000 | 1.28 |
| Sep 15, 2026 | 498.00 | 505.00 | 488.00 | 496.00 | 485.26 | 0.00% | 395,800 | 1.57 |
| Sep 14, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 485.26 | 0.00% | 226,400 | 0.90 |
| Sep 11, 2026 | 498.00 | 500.00 | 492.00 | 496.00 | 485.26 | -0.40% | 443,500 | 1.81 |
| Sep 10, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 487.22 | 0.00% | 252,000 | 1.02 |
| Sep 09, 2026 | 505.00 | 505.00 | 494.00 | 498.00 | 487.22 | -1.39% | 418,500 | 1.72 |
| Sep 08, 2026 | 500.00 | 505.00 | 490.00 | 505.00 | 494.07 | 0.00% | 456,900 | 1.91 |
| Sep 07, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 494.07 | 0.00% | 225,600 | 0.94 |
| Sep 04, 2026 | 505.00 | 510.00 | 490.00 | 505.00 | 494.07 | 0.00% | 235,900 | 0.98 |
| Sep 03, 2026 | 505.00 | 510.00 | 494.00 | 505.00 | 494.07 | 0.00% | 346,100 | 1.44 |
