Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,230.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 282,000 |
| 2026-10-15 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 14,700 |
| 2026-10-14 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 4,900 |
| 2026-10-13 | 1,265.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,285.00 | 46,100 |
| 2026-10-12 | 1,315.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | 113,100 |
| 2026-10-09 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 37,800 |
| 2026-10-08 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | 40,100 |
| 2026-10-07 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 49,500 |
| 2026-10-06 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 58,900 |
| 2026-10-05 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 202,000 |
| 2026-10-02 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 19,100 |
| 2026-10-01 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 60,900 |
| 2026-09-30 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,400 |
| 2026-09-29 | 1,310.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,285.00 | 24,100 |
| 2026-09-28 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 41,200 |
| 2026-09-25 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 43,100 |
| 2026-09-24 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | 25,100 |
| 2026-09-23 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | 46,200 |
| 2026-09-22 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 14,200 |
| 2026-09-21 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 61,100 |
| 2026-09-18 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 39,600 |
| 2026-09-17 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 36,400 |
| 2026-09-16 | 1,335.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 89,900 |
| 2026-09-15 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | 18,400 |
| 2026-09-14 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 176,000 |
| 2026-09-11 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 280,500 |
| 2026-09-10 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 101,500 |
| 2026-09-09 | 1,345.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 151,700 |
| 2026-09-08 | 1,340.00 | 1,360.00 | 1,220.00 | 1,345.00 | 1,345.00 | 283,600 |
| 2026-09-07 | 1,335.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 194,900 |
| 2026-09-04 | 1,360.00 | 1,420.00 | 1,350.00 | 1,355.00 | 1,355.00 | 617,300 |
| 2026-09-03 | 1,335.00 | 1,395.00 | 1,325.00 | 1,370.00 | 1,370.00 | 623,400 |
| 2026-09-02 | 1,335.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,335.00 | 66,100 |
| 2026-09-01 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 566,400 |
| 2026-08-31 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 194,800 |
| 2026-08-28 | 1,315.00 | 1,385.00 | 1,310.00 | 1,340.00 | 1,340.00 | 473,100 |
| 2026-08-27 | 1,275.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,315.00 | 406,500 |
| 2026-08-26 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | 77,200 |
| 2026-08-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-24 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 176,400 |
| 2026-08-21 | 1,255.00 | 1,320.00 | 1,255.00 | 1,270.00 | 1,270.00 | 179,800 |
| 2026-08-20 | 1,260.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | 78,800 |
| 2026-08-19 | 1,215.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 268,500 |
| 2026-08-18 | 1,180.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 132,900 |
| 2026-08-17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-08-14 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 39,300 |
| 2026-08-13 | 1,200.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,185.00 | 41,600 |
| 2026-08-12 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 1,190.00 | 109,900 |
| 2026-08-11 | 1,190.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 61,600 |
| 2026-08-10 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 73,800 |
| 2026-08-07 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | 25,300 |
| 2026-08-06 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 71,200 |
| 2026-08-05 | 1,170.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | 43,700 |
| 2026-08-04 | 1,175.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 167,900 |
| 2026-08-03 | 1,145.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 602,200 |
| 2026-07-31 | 1,150.00 | 1,155.00 | 1,050.00 | 1,115.00 | 1,115.00 | 208,400 |
| 2026-07-30 | 1,145.00 | 1,150.00 | 1,050.00 | 1,150.00 | 1,150.00 | 124,300 |
| 2026-07-29 | 1,155.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 7,000 |
| 2026-07-28 | 1,155.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 27,300 |
| 2026-07-27 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 27,300 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 100.0000 IDR |
| 2025-05-27 | 100.0000 IDR |
| 2024-07-02 | 75.0000 IDR |
| 2023-06-27 | 50.0000 IDR |
| 2022-07-05 | 25.0000 IDR |
| 2021-07-06 | 25.0000 IDR |
| 2020-08-27 | 50.0000 IDR |
| 2020-08-26 | 100,000.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.