Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,185.04 | 293,800 |
| 2024-08-06 | 1,315.00 | 1,400.00 | 1,315.00 | 1,370.00 | 1,180.73 | 685,300 |
| 2024-08-05 | 1,405.00 | 1,420.00 | 1,340.00 | 1,340.00 | 1,154.88 | 1,230,100 |
| 2024-08-02 | 1,375.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,210.90 | 1,054,500 |
| 2024-08-01 | 1,360.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,185.04 | 2,234,200 |
| 2024-07-31 | 1,315.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,133.33 | 564,300 |
| 2024-07-30 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,133.33 | 116,800 |
| 2024-07-29 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,124.71 | 98,800 |
| 2024-07-26 | 1,305.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,133.33 | 187,000 |
| 2024-07-25 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,120.40 | 241,000 |
| 2024-07-24 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,120.40 | 194,100 |
| 2024-07-23 | 1,295.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,107.47 | 357,200 |
| 2024-07-22 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,116.09 | 34,400 |
| 2024-07-19 | 1,305.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,116.09 | 138,700 |
| 2024-07-18 | 1,290.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,124.71 | 531,500 |
| 2024-07-17 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,120.40 | 111,400 |
| 2024-07-16 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,116.09 | 25,800 |
| 2024-07-15 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,116.09 | 119,500 |
| 2024-07-12 | 1,295.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,120.40 | 120,800 |
| 2024-07-11 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,111.78 | 301,700 |
| 2024-07-10 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,111.78 | 111,300 |
| 2024-07-09 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,116.09 | 102,900 |
| 2024-07-08 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,116.09 | 495,900 |
| 2024-07-05 | 1,285.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,116.09 | 454,800 |
| 2024-07-04 | 1,265.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,116.09 | 477,300 |
| 2024-07-03 | 1,295.00 | 1,295.00 | 1,225.00 | 1,260.00 | 1,085.93 | 1,408,200 |
| 2024-07-02 | 1,360.00 | 1,360.00 | 1,275.00 | 1,295.00 | 1,116.09 | 584,700 |
| 2024-07-01 | 1,395.00 | 1,395.00 | 1,345.00 | 1,365.00 | 1,111.78 | 1,273,500 |
| 2024-06-28 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,095.49 | 169,900 |
| 2024-06-27 | 1,330.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,087.35 | 259,500 |
| 2024-06-26 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,083.28 | 192,300 |
| 2024-06-25 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,079.20 | 28,600 |
| 2024-06-24 | 1,335.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,083.28 | 144,400 |
| 2024-06-21 | 1,335.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,087.35 | 171,900 |
| 2024-06-20 | 1,355.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,087.35 | 154,700 |
| 2024-06-19 | 1,305.00 | 1,380.00 | 1,305.00 | 1,355.00 | 1,103.64 | 45,700 |
| 2024-06-14 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,066.99 | 64,800 |
| 2024-06-13 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,083.28 | 74,600 |
| 2024-06-12 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,083.28 | 125,700 |
| 2024-06-11 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,083.28 | 80,100 |
| 2024-06-10 | 1,360.00 | 1,360.00 | 1,310.00 | 1,330.00 | 1,083.28 | 125,700 |
| 2024-06-07 | 1,345.00 | 1,365.00 | 1,315.00 | 1,360.00 | 1,107.71 | 279,500 |
| 2024-06-06 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,095.49 | 161,700 |
| 2024-06-05 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,091.42 | 119,000 |
| 2024-06-04 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,103.64 | 61,800 |
| 2024-06-03 | 1,350.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,107.71 | 50,400 |
| 2024-05-31 | 1,340.00 | 1,360.00 | 1,335.00 | 1,360.00 | 1,107.71 | 144,200 |
| 2024-05-30 | 1,335.00 | 1,380.00 | 1,300.00 | 1,340.00 | 1,091.42 | 267,600 |
| 2024-05-29 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,087.35 | 114,800 |
| 2024-05-28 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,091.42 | 156,100 |
| 2024-05-27 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,107.71 | 232,900 |
| 2024-05-22 | 1,370.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,103.64 | 96,700 |
| 2024-05-21 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,103.64 | 99,900 |
| 2024-05-20 | 1,375.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,107.71 | 592,600 |
| 2024-05-17 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,107.71 | 59,800 |
| 2024-05-16 | 1,370.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,111.78 | 33,000 |
| 2024-05-15 | 1,385.00 | 1,390.00 | 1,320.00 | 1,365.00 | 1,111.78 | 252,600 |
| 2024-05-14 | 1,375.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,128.07 | 200,000 |
| 2024-05-13 | 1,325.00 | 1,395.00 | 1,325.00 | 1,375.00 | 1,119.93 | 893,400 |
| 2024-05-08 | 1,335.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,107.71 | 150,200 |
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.