Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,360.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,079.20 | 209,600 |
| 2024-05-06 | 1,360.00 | 1,380.00 | 1,310.00 | 1,360.00 | 1,107.71 | 198,500 |
| 2024-05-03 | 1,390.00 | 1,400.00 | 1,250.00 | 1,360.00 | 1,107.71 | 321,100 |
| 2024-05-02 | 1,265.00 | 1,410.00 | 1,265.00 | 1,390.00 | 1,132.15 | 1,557,600 |
| 2024-04-30 | 1,255.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,014.04 | 299,500 |
| 2024-04-29 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,022.19 | 777,000 |
| 2024-04-26 | 1,310.00 | 1,310.00 | 1,215.00 | 1,270.00 | 1,034.41 | 74,700 |
| 2024-04-25 | 1,300.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,066.99 | 522,100 |
| 2024-04-24 | 1,295.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,054.77 | 121,600 |
| 2024-04-23 | 1,295.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,054.77 | 33,900 |
| 2024-04-22 | 1,225.00 | 1,300.00 | 1,225.00 | 1,295.00 | 1,054.77 | 173,600 |
| 2024-04-19 | 1,305.00 | 1,305.00 | 1,205.00 | 1,225.00 | 997.75 | 263,900 |
| 2024-04-18 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,062.91 | 100,400 |
| 2024-04-17 | 1,280.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,058.84 | 283,900 |
| 2024-04-16 | 1,300.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,042.55 | 444,700 |
| 2024-04-05 | 1,260.00 | 1,315.00 | 1,250.00 | 1,300.00 | 1,058.84 | 259,400 |
| 2024-04-04 | 1,245.00 | 1,270.00 | 1,225.00 | 1,265.00 | 1,030.33 | 275,200 |
| 2024-04-03 | 1,300.00 | 1,300.00 | 1,225.00 | 1,250.00 | 1,018.12 | 646,200 |
| 2024-04-02 | 1,300.00 | 1,300.00 | 1,225.00 | 1,300.00 | 1,058.84 | 1,257,800 |
| 2024-04-01 | 1,425.00 | 1,435.00 | 1,220.00 | 1,300.00 | 1,058.84 | 2,303,400 |
| 2024-03-28 | 1,405.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,160.65 | 296,200 |
| 2024-03-27 | 1,395.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,148.44 | 671,000 |
| 2024-03-26 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,140.29 | 207,200 |
| 2024-03-25 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,140.29 | 175,800 |
| 2024-03-22 | 1,375.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,144.36 | 560,000 |
| 2024-03-21 | 1,375.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,119.93 | 208,900 |
| 2024-03-20 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,119.93 | 222,100 |
| 2024-03-19 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,119.93 | 127,600 |
| 2024-03-18 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,124.00 | 131,200 |
| 2024-03-15 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,124.00 | 135,100 |
| 2024-03-14 | 1,385.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,128.07 | 391,300 |
| 2024-03-13 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,128.07 | 145,100 |
| 2024-03-08 | 1,365.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,128.07 | 71,100 |
| 2024-03-07 | 1,355.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,115.86 | 171,600 |
| 2024-03-06 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,103.64 | 348,200 |
| 2024-03-05 | 1,380.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,124.00 | 237,200 |
| 2024-03-04 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 1,124.00 | 704,400 |
| 2024-03-01 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,140.29 | 684,900 |
| 2024-02-29 | 1,385.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,124.00 | 307,900 |
| 2024-02-28 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,124.00 | 241,900 |
| 2024-02-27 | 1,395.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,140.29 | 427,100 |
| 2024-02-26 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,136.22 | 129,100 |
| 2024-02-23 | 1,375.00 | 1,410.00 | 1,360.00 | 1,390.00 | 1,132.15 | 538,300 |
| 2024-02-22 | 1,360.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,107.71 | 826,900 |
| 2024-02-21 | 1,330.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,107.71 | 247,300 |
| 2024-02-20 | 1,345.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,079.20 | 454,500 |
| 2024-02-19 | 1,375.00 | 1,375.00 | 1,330.00 | 1,330.00 | 1,083.28 | 544,000 |
| 2024-02-16 | 1,360.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,103.64 | 368,200 |
| 2024-02-15 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,099.57 | 395,000 |
| 2024-02-13 | 1,375.00 | 1,390.00 | 1,330.00 | 1,355.00 | 1,103.64 | 642,700 |
| 2024-02-12 | 1,370.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,115.86 | 218,600 |
| 2024-02-07 | 1,375.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,115.86 | 777,400 |
| 2024-02-06 | 1,410.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,119.93 | 615,200 |
| 2024-02-05 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,144.36 | 90,200 |
| 2024-02-02 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,152.51 | 69,700 |
| 2024-02-01 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,148.44 | 128,200 |
| 2024-01-31 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,152.51 | 211,000 |
| 2024-01-30 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,140.29 | 193,100 |
| 2024-01-29 | 1,400.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,140.29 | 382,600 |
| 2024-01-26 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,140.29 | 1,046,100 |
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.