IDX · BUAH · stock
PT Segar Kumala Indonesia Tbk (BUAH) stock price history
Every IDX trading session of PT Segar Kumala Indonesia Tbk from Aug 9, 2022 to Nov 12, 2026: 1,021 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.
BUAH adjusted close, 2022 to 2026
- IDR 1,012
- All time high, 2024
- IDR 682.67
- 52 week high, IDR 400.00 low
- 1,021
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BUAH key facts
- PT Segar Kumala Indonesia Tbk (BUAH) closed at IDR 458.00 on Nov 12, 2026 on IDX.
- BUAH's all time high close is IDR 1,012, set on Jan 10, 2024; its all time low close is IDR 205.93 on Aug 11, 2022.
- BUAH's 52 week range is IDR 400.00 to IDR 682.67.
- BUAH returned -32.4% over the year to Nov 12, 2026.
- Since Aug 9, 2022 BUAH returned +106%, +18.5% a year compounded.
- BUAH's deepest drawdown was -57.5% from Jan 10, 2024 to Oct 19, 2026.
- DataCedar holds 1,021 daily sessions of BUAH history from Aug 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BUAH price chart, 2022 to 2026
BUAH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -10.2% |
| 6 months | -11.4% |
| Year to date | -27.2% |
| 1 year | -32.4% |
| 3 years | -45.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2022 | +105.9% |
| Compound annual growth, 4.3 years | +18.5% |
BUAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,012 on Jan 10, 2024
- All time low close
- IDR 205.93 on Aug 11, 2022
- 52 week high
- IDR 682.67 on Nov 19, 2025
- 52 week low
- IDR 400.00 on Oct 20, 2026
- Deepest drawdown
- -57.5% from Jan 10, 2024 to Oct 19, 2026, not yet recovered
- Best single session
- +24.8% on Sep 9, 2022
- Worst single session
- -23.1% on Mar 27, 2024
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2022
- 2.1×
- Best calendar year
- 2023, +145%
- Worst calendar year
- 2025, -32%
BUAH 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. 2022 starts on Aug 9, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 633.91 | IDR 638.79 | IDR 400.00 | IDR 458.00 | -27.2% | 57.9M | 207 |
| 2025 | IDR 927.66 | IDR 965.52 | IDR 608.30 | IDR 629.03 | -32.2% | 90.5M | 236 |
| 2024 | IDR 983.74 | IDR 1,032 | IDR 473.31 | IDR 927.66 | -5.7% | 138.5M | 237 |
| 2023 | IDR 409.11 | IDR 1,021 | IDR 379.23 | IDR 983.74 | +144.6% | 238.1M | 239 |
| 2022 | IDR 184.79 | IDR 482.65 | IDR 178.35 | IDR 402.21 | n/a | 1B | 102 |
BUAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 458.00 | +1.8% |
| October 2026 | IDR 450.00 | -7.0% |
| September 2026 | IDR 484.00 | -4.2% |
| August 2026 | IDR 505.00 | +1.0% |
| July 2026 | IDR 500.00 | -1.0% |
| June 2026 | IDR 505.00 | +0.5% |
| May 2026 | IDR 502.25 | -1.9% |
| April 2026 | IDR 512.00 | 0.0% |
| March 2026 | IDR 512.00 | -1.9% |
| February 2026 | IDR 521.76 | -9.3% |
| January 2026 | IDR 575.40 | -8.5% |
| December 2025 | IDR 629.03 | -6.5% |
About the BUAH data
Daily bars. 1,021 sessions from Aug 9, 2022 to Nov 12, 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 Nov 11, 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 Aug 9, 2022, 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/idx%3ABUAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BUAH share price history
