IDX · BMHS · stock

PT Bundamedik Tbk (BMHS) stock price history

Every IDX trading session of PT Bundamedik Tbk from Jul 6, 2021 to Sep 28, 2026: 1,260 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BMHS data, free keyYear by year table

BMHS adjusted close, 2021 to 2026

BMHSPT Bundamedik Tbk
IDR 200.00+23.4% over one year
20222023202420252026
IDR 1,124
All time high, 2021
IDR 244.58
52 week high, IDR 142.17 low
1,260
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

BMHS key facts

  • PT Bundamedik Tbk (BMHS) closed at IDR 200.00 on Sep 28, 2026 on IDX.
  • BMHS's all time high close is IDR 1,124, set on Sep 2, 2021; its all time low close is IDR 146.15 on Oct 15, 2025.
  • BMHS's 52 week range is IDR 142.17 to IDR 244.58.
  • BMHS returned +23.4% over the year to Sep 28, 2026 and -81.4% over five years.
  • Since Jul 6, 2021 BMHS returned -52%, -13.1% a year compounded.
  • BMHS's deepest drawdown was -87.0% from Sep 27, 2021 to Oct 15, 2025.
  • DataCedar holds 1,260 daily sessions of BMHS history from Jul 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BMHS price chart, 2021 to 2026

BMHS adjusted close, Jul 6, 2021 to Sep 28, 2026IDR 152.11IDR 475.94IDR 799.77IDR 1,124202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BMHS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.1%
3 months+9.9%
6 months+6.4%
Year to date+5.9%
1 year+23.4%
3 years-48.7%
5 years-81.4%
10 yearsn/a
Since Jul 6, 2021-51.9%
Compound annual growth, 5.2 years-13.1%

BMHS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,124 on Sep 2, 2021
All time low close
IDR 146.15 on Oct 15, 2025
52 week high
IDR 244.58 on Nov 25, 2025
52 week low
IDR 142.17 on Oct 15, 2025
Deepest drawdown
-87.0% from Sep 27, 2021 to Oct 15, 2025, not yet recovered
Best single session
+34.5% on Nov 24, 2025
Worst single session
-13.0% on Jun 19, 2024
Volatility, 1 year annualised
42.0%
Sessions closing higher, 1 year
38%
Best calendar year
2023, -21%
Worst calendar year
2022, -50%

BMHS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 6, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 192.88IDR 220.72IDR 152.11IDR 200.00+5.9%514.4M178
2025IDR 245.90IDR 271.68IDR 142.17IDR 188.90-22.6%1.6B236
2024IDR 322.64IDR 372.13IDR 228.05IDR 243.91-24.4%296M237
2023IDR 409.97IDR 431.65IDR 265.24IDR 322.64-20.5%232.6M239
2022IDR 814.49IDR 839.02IDR 358.73IDR 406.03-50.1%2.7B246
2021IDR 416.08IDR 1,178IDR 416.08IDR 814.49n/a7.4B124

BMHS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 200.00+3.6%
August 2026IDR 193.00+1.6%
July 2026IDR 190.00+7.3%
June 2026IDR 177.00-3.8%
May 2026IDR 183.930.0%
April 2026IDR 183.93-2.6%
March 2026IDR 188.90-1.6%
February 2026IDR 191.88+2.7%
January 2026IDR 186.91-1.1%
December 2025IDR 188.90-4.0%
November 2025IDR 196.85+24.5%
October 2025IDR 158.08-5.4%

About the BMHS data

Daily bars. 1,260 sessions from Jul 6, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BMHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BLTA PT Berlian Laju Tanker Tbk
  • BLUE PT Berkah Prima Perkasa Tbk
  • BMAS PT Bank Kasikorn Indonesia Tbk
  • BMBL PT Lavender Bina Cendikia Tbk
  • BMRI PT Bank Mandiri (Persero) Tbk
  • BMSR PT Bintang Mitra Semestaraya Tbk
  • BMTR PT Global Mediacom Tbk
  • BNBA PT Bank Bumi Arta Tbk

Common questions

BMHS share price history

Start with any symbol.

Start free