Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Segar Kumala Indonesia Tbk (BUAH.JK)

Compare
1,735.00
-5.00
(-0.29%)
As of 11:58:12 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,745.001,745.001,730.001,735.001,735.0043,300
Apr 16, 20251,735.001,745.001,730.001,740.001,740.0062,900
Apr 15, 20251,735.001,740.001,725.001,730.001,730.0070,500
Apr 14, 20251,735.001,745.001,720.001,730.001,730.0052,100
Apr 11, 20251,745.001,755.001,720.001,730.001,730.0068,400
Apr 10, 20251,725.001,750.001,720.001,740.001,740.0089,700
Apr 9, 20251,720.001,735.001,715.001,725.001,725.00125,300
Apr 8, 20251,735.001,735.001,710.001,720.001,720.00101,700
Mar 27, 20251,740.001,740.001,730.001,740.001,740.00138,100
Mar 26, 20251,740.001,750.001,730.001,740.001,740.0096,300
Mar 25, 20251,730.001,750.001,725.001,740.001,740.00117,100
Mar 24, 20251,740.001,745.001,720.001,725.001,725.00103,400
Mar 21, 20251,750.001,760.001,735.001,740.001,740.0080,200
Mar 20, 20251,760.001,760.001,700.001,750.001,750.00107,000
Mar 19, 20251,750.001,760.001,745.001,760.001,760.0092,100
Mar 18, 20251,725.001,750.001,720.001,750.001,750.00101,700
Mar 17, 20251,745.001,750.001,715.001,720.001,720.0078,600
Mar 14, 20251,685.001,740.001,685.001,740.001,740.0088,300
Mar 13, 20251,770.001,770.001,670.001,685.001,685.00297,000
Mar 12, 20251,780.001,780.001,745.001,770.001,770.0080,700
Mar 11, 20251,780.001,780.001,750.001,780.001,780.0076,900
Mar 10, 20251,775.001,780.001,760.001,775.001,775.0069,200
Mar 7, 20251,750.001,770.001,745.001,770.001,770.0073,200
Mar 6, 20251,770.001,775.001,735.001,745.001,745.00110,600
Mar 5, 20251,835.001,845.001,765.001,765.001,765.0098,000
Mar 4, 20251,835.001,835.001,815.001,830.001,830.0074,100
Mar 3, 20251,830.001,840.001,820.001,830.001,830.0074,900
Feb 28, 20251,800.001,825.001,800.001,825.001,825.0066,900
Feb 27, 20251,850.001,850.001,795.001,800.001,800.0091,900
Feb 26, 20251,830.001,850.001,825.001,850.001,850.0080,400
Feb 25, 20251,860.001,860.001,800.001,825.001,825.00111,200
Feb 24, 20251,860.001,870.001,855.001,860.001,860.0054,100
Feb 21, 20251,860.001,870.001,855.001,860.001,860.0051,600
Feb 20, 20251,865.001,875.001,850.001,855.001,855.0073,000
Feb 19, 20251,855.001,865.001,835.001,860.001,860.0071,400
Feb 18, 20251,845.001,860.001,840.001,850.001,850.0060,600
Feb 17, 20251,840.001,855.001,835.001,840.001,840.0089,700
Feb 14, 20251,840.001,845.001,805.001,835.001,835.00113,500
Feb 13, 20251,850.001,855.001,830.001,835.001,835.0057,800
Feb 12, 20251,880.001,880.001,825.001,845.001,845.0091,900
Feb 11, 20251,870.001,885.001,865.001,875.001,875.0087,600
Feb 10, 20251,850.001,865.001,845.001,865.001,865.00100,400
Feb 7, 20251,855.001,855.001,820.001,845.001,845.00118,300
Feb 6, 20251,890.001,910.001,785.001,850.001,850.00223,500
Feb 5, 20251,940.001,940.001,860.001,890.001,890.00135,600
Feb 4, 20251,930.001,945.001,930.001,935.001,935.0086,700
Feb 3, 20251,960.001,965.001,880.001,930.001,930.00176,600
Jan 31, 20251,980.002,000.001,955.001,955.001,955.0079,600
Jan 30, 20252,020.002,020.001,965.001,980.001,980.0062,000
Jan 24, 20252,010.002,020.002,000.002,010.002,010.0039,200
Jan 23, 20252,040.002,040.002,000.002,010.002,010.0062,500
Jan 22, 20252,030.002,040.002,020.002,030.002,030.0075,100
Jan 21, 20252,020.002,030.002,010.002,030.002,030.0053,200
Jan 20, 20252,000.002,020.002,000.002,020.002,020.0076,400
Jan 17, 20252,020.002,020.001,990.002,000.002,000.0061,300
Jan 16, 20252,030.002,030.002,000.002,010.002,010.0052,300
Jan 15, 20252,030.002,030.001,990.002,020.002,020.0068,900
Jan 14, 20252,010.002,030.002,000.002,020.002,020.0094,500
Jan 13, 20252,010.002,010.001,960.002,010.002,010.00121,400
Jan 10, 20252,010.002,010.001,990.002,000.002,000.0056,800
Jan 9, 20252,000.002,020.001,995.002,000.002,000.0045,500
Jan 8, 20252,020.002,030.001,990.001,995.001,995.0068,000
Jan 7, 20252,020.002,030.001,990.002,010.002,010.0065,400
Jan 6, 20252,020.002,030.002,010.002,010.002,010.0042,200
Jan 3, 20252,010.002,030.002,000.002,010.002,010.0062,200
Jan 2, 20251,960.002,000.001,960.002,000.002,000.0090,200
Dec 30, 20241,990.002,000.001,930.001,960.001,960.00236,100
Dec 27, 20242,000.002,020.001,970.001,990.001,990.0075,900
Dec 24, 20242,020.002,030.001,995.002,000.002,000.0050,600
Dec 23, 20242,000.002,020.002,000.002,010.002,010.0027,100
Dec 20, 20242,010.002,020.002,000.002,000.002,000.0032,700
Dec 19, 20242,020.002,030.001,990.002,010.002,010.0045,700
Dec 18, 20242,010.002,030.002,000.002,020.002,020.0064,300
Dec 17, 20242,000.002,020.001,995.002,010.002,010.0061,600
Dec 16, 20242,090.002,100.001,995.002,000.002,000.0063,700
Dec 13, 20242,070.002,110.001,990.002,090.002,090.00216,500
Dec 12, 20242,080.002,080.002,060.002,070.002,070.0059,900
Dec 11, 20242,020.002,070.002,020.002,070.002,070.00105,800
Dec 10, 20242,080.002,090.002,010.002,040.002,040.00222,100
Dec 9, 20242,050.002,080.002,050.002,080.002,080.0092,200
Dec 6, 20242,040.002,060.002,030.002,050.002,050.00126,000
Dec 5, 20242,030.002,050.002,010.002,040.002,040.00119,100
Dec 4, 20242,020.002,030.002,010.002,030.002,030.0089,600
Dec 3, 20241,990.002,010.001,980.002,010.002,010.00131,000
Dec 2, 20241,945.002,000.001,945.001,990.001,990.00168,200
Nov 29, 20242,070.002,110.001,940.001,940.001,940.00307,100
Nov 28, 20242,040.002,100.002,040.002,070.002,070.00196,100
Nov 26, 20242,060.002,100.002,000.002,040.002,040.00487,600
Nov 25, 20242,070.002,070.002,000.002,050.002,050.00526,000
Nov 22, 20241,990.002,060.001,990.002,060.002,060.00369,300
Nov 21, 20242,020.002,020.001,910.001,995.001,995.00645,100
Nov 20, 20241,930.002,180.001,925.002,010.002,010.00667,100
Nov 19, 20241,905.001,930.001,900.001,930.001,930.00449,500
Nov 18, 20241,910.001,910.001,880.001,900.001,900.00427,900
Nov 15, 20241,820.001,900.001,815.001,900.001,900.00450,800
Nov 14, 20241,800.001,815.001,790.001,815.001,815.00290,800
Nov 13, 20241,770.001,805.001,760.001,800.001,800.00280,900
Nov 12, 20241,760.001,780.001,730.001,770.001,770.00509,000
Nov 11, 20241,660.001,800.001,650.001,755.001,755.00725,000
Nov 8, 20241,645.001,670.001,625.001,660.001,660.00298,700
Nov 7, 20241,600.001,650.001,585.001,640.001,640.00276,000
Nov 6, 20241,555.001,605.001,545.001,600.001,600.00999,100
Nov 5, 20241,460.001,800.001,450.001,540.001,540.00935,900
Nov 4, 20241,470.001,470.001,450.001,455.001,455.00406,500
Nov 1, 20241,475.001,475.001,460.001,465.001,465.0077,900
Oct 31, 20241,460.001,475.001,445.001,475.001,475.00446,100
Oct 30, 20241,470.001,480.001,445.001,455.001,455.00251,200
Oct 29, 20241,480.001,480.001,460.001,465.001,465.00225,400
Oct 28, 20241,485.001,485.001,470.001,475.001,475.00198,000
Oct 25, 20241,495.001,495.001,475.001,480.001,480.00212,400
Oct 24, 20241,505.001,505.001,480.001,490.001,490.00222,700
Oct 23, 20241,455.001,500.001,450.001,500.001,500.00373,000
Oct 22, 20241,435.001,450.001,430.001,450.001,450.00452,300
Oct 21, 20241,435.001,435.001,420.001,435.001,435.00438,000
Oct 18, 20241,425.001,435.001,425.001,430.001,430.00409,600
Oct 17, 20241,420.001,425.001,415.001,425.001,425.00469,100
Oct 16, 20241,410.001,415.001,400.001,415.001,415.00438,400
Oct 15, 20241,425.001,425.001,405.001,405.001,405.00338,700
Oct 14, 20241,420.001,425.001,400.001,420.001,420.00330,900
Oct 11, 20241,415.001,425.001,415.001,420.001,420.00396,200
Oct 10, 20241,415.001,420.001,410.001,415.001,415.00290,600
Oct 9, 20241,420.001,420.001,415.001,415.001,415.00301,800
Oct 8, 20241,415.001,415.001,410.001,415.001,415.00308,700
Oct 7, 20241,415.001,420.001,405.001,415.001,415.00300,600
Oct 4, 20241,425.001,425.001,400.001,415.001,415.00339,100
Oct 3, 20241,415.001,420.001,400.001,420.001,420.00345,000
Oct 2, 20241,420.001,420.001,410.001,415.001,415.00322,500
Oct 1, 20241,420.001,425.001,400.001,420.001,420.00288,400
Sep 30, 20241,420.001,425.001,410.001,420.001,420.0028,000
Sep 27, 20241,420.001,420.001,410.001,420.001,420.0018,100
Sep 26, 20241,420.001,425.001,410.001,420.001,420.0033,100
Sep 25, 20241,420.001,425.001,410.001,420.001,420.0030,100
Sep 24, 20241,410.001,420.001,405.001,420.001,420.0033,100
Sep 23, 20241,400.001,410.001,400.001,410.001,410.00485,000
Sep 20, 20241,395.001,400.001,390.001,400.001,400.00421,600
Sep 19, 20241,420.001,425.001,395.001,395.001,395.00418,700
Sep 18, 20241,435.001,440.001,395.001,415.001,415.00433,200
Sep 17, 20241,435.001,440.001,430.001,435.001,435.00370,400
Sep 13, 20241,430.001,435.001,425.001,435.001,435.00391,000
Sep 12, 20241,435.001,435.001,425.001,430.001,430.00365,800
Sep 11, 20241,445.001,445.001,435.001,435.001,435.00367,200
Sep 10, 20241,445.001,450.001,435.001,445.001,445.00394,100
Sep 9, 20241,450.001,450.001,435.001,445.001,445.00371,000
Sep 6, 20241,440.001,450.001,425.001,450.001,450.00400,500
Sep 5, 20241,445.001,450.001,430.001,435.001,435.00382,600
Sep 4, 20241,450.001,450.001,435.001,440.001,440.0017,000
Sep 3, 20241,455.001,460.001,435.001,450.001,450.0044,900
Sep 2, 20241,455.001,460.001,440.001,450.001,450.0033,300
Aug 30, 20241,445.001,450.001,435.001,450.001,450.0046,800
Aug 29, 20241,445.001,445.001,435.001,445.001,445.0019,800
Aug 28, 20241,445.001,450.001,425.001,440.001,440.00490,500
Aug 27, 20241,450.001,455.001,435.001,445.001,445.00397,000
Aug 26, 20241,460.001,460.001,435.001,450.001,450.00386,000
Aug 23, 20241,450.001,465.001,440.001,455.001,455.00443,400
Aug 22, 20241,455.001,455.001,435.001,450.001,450.00388,000
Aug 21, 20241,465.001,465.001,430.001,450.001,450.00424,300
Aug 20, 20241,460.001,475.001,445.001,460.001,460.00409,000
Aug 19, 20241,455.001,460.001,440.001,455.001,455.00381,300
Aug 16, 20241,455.001,465.001,445.001,450.001,450.00376,700
Aug 15, 20241,435.001,450.001,435.001,450.001,450.00437,000
Aug 14, 20241,435.001,435.001,425.001,435.001,435.00375,700
Aug 13, 20241,420.001,435.001,415.001,430.001,430.00395,600
Aug 12, 20241,425.001,430.001,415.001,415.001,415.0036,900
Aug 9, 20241,390.001,420.001,390.001,420.001,420.0028,000
Aug 8, 20241,395.001,400.001,375.001,385.001,385.0027,400
Aug 7, 20241,400.001,415.001,390.001,395.001,395.0017,600
Aug 6, 20241,415.001,415.001,390.001,395.001,395.00105,100
Aug 5, 20241,440.001,455.001,400.001,410.001,410.00183,300
Aug 2, 20241,435.001,455.001,430.001,440.001,440.0036,400
Aug 1, 20241,430.001,440.001,425.001,430.001,430.0068,000
Jul 31, 20241,445.001,445.001,425.001,430.001,430.0057,800
Jul 30, 20241,450.001,450.001,430.001,445.001,445.0041,300
Jul 29, 20241,485.001,485.001,385.001,450.001,450.00203,900
Jul 26, 20241,500.001,500.001,460.001,485.001,485.0046,600
Jul 25, 20241,485.001,500.001,485.001,495.001,495.0048,500
Jul 24, 20241,475.001,490.001,475.001,485.001,485.0039,900
Jul 23, 20241,450.001,470.001,450.001,470.001,470.0028,100
Jul 22, 20241,435.001,450.001,435.001,450.001,450.0029,800
Jul 19, 20241,435.001,440.001,425.001,435.001,435.0026,800
Jul 18, 20241,430.001,440.001,410.001,430.001,430.0062,100
Jul 17, 20241,415.001,430.001,415.001,430.001,430.0042,500
Jul 16, 20241,410.001,430.001,405.001,415.001,415.0037,400
Jul 15, 20241,420.001,420.001,405.001,405.001,405.0018,300
Jul 12, 20241,365.001,420.001,345.001,420.001,420.00273,000
Jul 11, 20241,380.001,390.001,370.001,370.001,370.0035,300
Jul 10, 20241,355.001,385.001,355.001,380.001,380.0064,200
Jul 9, 20241,380.001,380.001,350.001,355.001,355.0046,700
Jul 8, 20241,425.001,425.001,395.001,395.001,395.0044,800
Jul 5, 20241,430.001,435.001,420.001,430.001,430.0020,600
Jul 4, 20241,420.001,430.001,415.001,430.001,430.0043,600
Jul 3, 20241,420.001,420.001,400.001,420.001,420.0081,900
Jul 2, 20241,385.001,415.001,380.001,415.001,415.0065,000
Jul 1, 20241,355.001,380.001,340.001,380.001,380.00307,800
Jun 28, 20241,365.001,365.001,350.001,350.001,350.00150,400
Jun 27, 20241,415.001,420.001,250.001,365.001,365.00170,300
Jun 26, 20241,400.001,420.001,390.001,420.001,420.0077,000
Jun 25, 20241,435.001,435.001,400.001,400.001,400.0063,100
Jun 24, 20241,400.001,435.001,400.001,430.001,430.0035,200
Jun 21, 20241,400.001,410.001,365.001,400.001,400.00100,200
Jun 20, 20241,560.001,565.001,365.001,400.001,400.00359,400
Jun 19, 20241,600.001,600.001,565.001,565.001,565.00269,400
Jun 14, 20241,600.001,605.001,565.001,600.001,600.00319,500
Jun 13, 20241,610.001,620.001,600.001,600.001,600.00122,200
Jun 12, 20241,595.001,625.001,595.001,605.001,605.00111,800
Jun 11, 20241,580.001,620.001,575.001,595.001,595.00282,000
Jun 10, 20241,505.001,580.001,505.001,580.001,580.00426,900
Jun 7, 20241,455.001,505.001,455.001,500.001,500.00197,000
Jun 6, 20241,405.001,450.001,405.001,450.001,450.00155,800
Jun 5, 20241,365.001,405.001,355.001,400.001,400.00136,000
Jun 4, 20241,340.001,365.001,335.001,360.001,360.00258,200
Jun 3, 20241,300.001,350.001,295.001,340.001,340.00291,200
May 31, 20241,265.001,305.001,260.001,305.001,305.00178,900
May 30, 20241,280.001,295.001,240.001,260.001,260.00502,200
May 29, 20241,275.001,285.001,265.001,280.001,280.00174,900
May 28, 20241,295.001,295.001,265.001,280.001,280.00273,400
May 27, 20241,230.001,295.001,230.001,295.001,295.00466,700
May 22, 20241,230.001,295.001,230.001,280.001,280.00521,100
May 21, 20241,215.001,255.001,210.001,230.001,230.00652,300
May 20, 20241,215.001,245.001,170.001,215.001,215.00412,000
May 17, 20241,195.001,225.001,185.001,215.001,215.00356,800
May 16, 20241,165.001,225.001,135.001,190.001,190.00803,900
May 15, 2024 23.00 Dividend
May 15, 20241,175.001,225.001,145.001,160.001,160.00496,300
May 14, 20241,145.001,225.001,130.001,175.001,152.001,059,400
May 13, 20241,135.001,160.001,025.001,145.001,122.59900,600
May 8, 20241,140.001,180.001,020.001,140.001,117.69161,400
May 7, 20241,180.001,180.001,110.001,140.001,117.69280,400
May 6, 20241,180.001,180.001,160.001,180.001,156.908,200
May 3, 20241,170.001,240.001,165.001,175.001,152.0084,400
May 2, 20241,200.001,250.001,200.001,225.001,201.02243,700
Apr 30, 20241,200.001,225.001,200.001,200.001,176.5186,300
Apr 29, 20241,200.001,225.001,195.001,200.001,176.5167,600
Apr 26, 20241,235.001,255.001,200.001,200.001,176.5150,300
Apr 25, 20241,235.001,260.001,165.001,245.001,220.63219,300
Apr 24, 20241,135.001,240.001,135.001,240.001,215.73368,900
Apr 23, 20241,130.001,145.001,100.001,135.001,112.7846,200
Apr 22, 20241,155.001,200.001,045.001,130.001,107.88661,000
Apr 19, 20241,180.001,215.001,130.001,155.001,132.39564,400
Apr 18, 20241,225.001,315.001,165.001,180.001,156.901,742,200
Apr 17, 20241,245.001,285.001,180.001,225.001,201.02444,300