Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,365.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,124.00 | 146,900 |
| 2024-01-24 | 1,365.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,111.78 | 299,600 |
| 2024-01-23 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,111.78 | 392,800 |
| 2024-01-22 | 1,400.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,119.93 | 1,339,500 |
| 2024-01-19 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,132.15 | 264,800 |
| 2024-01-18 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,132.15 | 238,300 |
| 2024-01-17 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,136.22 | 292,600 |
| 2024-01-16 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,140.29 | 534,000 |
| 2024-01-15 | 1,415.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,136.22 | 782,900 |
| 2024-01-12 | 1,400.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,148.44 | 1,135,300 |
| 2024-01-11 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,140.29 | 176,800 |
| 2024-01-10 | 1,405.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,148.44 | 654,900 |
| 2024-01-09 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,140.29 | 921,300 |
| 2024-01-08 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,156.58 | 587,500 |
| 2024-01-05 | 1,430.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,164.73 | 992,000 |
| 2024-01-04 | 1,450.00 | 1,455.00 | 1,390.00 | 1,430.00 | 1,164.73 | 953,700 |
| 2024-01-03 | 1,480.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,156.58 | 1,056,600 |
| 2024-01-02 | 1,485.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,205.45 | 283,200 |
| 2023-12-29 | 1,485.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,209.52 | 81,100 |
| 2023-12-28 | 1,450.00 | 1,500.00 | 1,410.00 | 1,495.00 | 1,217.67 | 78,700 |
| 2023-12-27 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,181.02 | 145,300 |
| 2023-12-22 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,185.09 | 92,200 |
| 2023-12-21 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,185.09 | 49,700 |
| 2023-12-20 | 1,445.00 | 1,470.00 | 1,400.00 | 1,455.00 | 1,185.09 | 222,500 |
| 2023-12-19 | 1,485.00 | 1,485.00 | 1,430.00 | 1,445.00 | 1,176.94 | 242,400 |
| 2023-12-18 | 1,520.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,213.60 | 146,800 |
| 2023-12-15 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,229.89 | 21,400 |
| 2023-12-14 | 1,515.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,229.89 | 35,100 |
| 2023-12-13 | 1,430.00 | 1,530.00 | 1,430.00 | 1,485.00 | 1,209.52 | 361,200 |
| 2023-12-12 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,172.87 | 194,500 |
| 2023-12-11 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,181.02 | 285,000 |
| 2023-12-08 | 1,490.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,221.74 | 227,600 |
| 2023-12-07 | 1,510.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,213.60 | 134,800 |
| 2023-12-06 | 1,510.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,229.89 | 51,100 |
| 2023-12-05 | 1,525.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,229.89 | 142,400 |
| 2023-12-04 | 1,520.00 | 1,540.00 | 1,495.00 | 1,535.00 | 1,250.25 | 220,200 |
| 2023-12-01 | 1,540.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,229.89 | 181,000 |
| 2023-11-30 | 1,575.00 | 1,575.00 | 1,500.00 | 1,540.00 | 1,254.32 | 131,500 |
| 2023-11-29 | 1,525.00 | 1,575.00 | 1,490.00 | 1,540.00 | 1,254.32 | 209,500 |
| 2023-11-28 | 1,515.00 | 1,560.00 | 1,500.00 | 1,525.00 | 1,242.10 | 367,300 |
| 2023-11-27 | 1,450.00 | 1,540.00 | 1,445.00 | 1,500.00 | 1,221.74 | 409,300 |
| 2023-11-24 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,176.94 | 75,300 |
| 2023-11-23 | 1,460.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,181.02 | 111,500 |
| 2023-11-22 | 1,480.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,181.02 | 221,300 |
| 2023-11-21 | 1,480.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,213.60 | 480,600 |
| 2023-11-20 | 1,445.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,205.45 | 509,200 |
| 2023-11-17 | 1,445.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,176.94 | 255,900 |
| 2023-11-16 | 1,435.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,176.94 | 124,900 |
| 2023-11-15 | 1,430.00 | 1,470.00 | 1,400.00 | 1,435.00 | 1,168.80 | 248,900 |
| 2023-11-14 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,136.22 | 570,000 |
| 2023-11-13 | 1,430.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,140.29 | 503,800 |
| 2023-11-10 | 1,430.00 | 1,445.00 | 1,410.00 | 1,435.00 | 1,168.80 | 202,700 |
| 2023-11-09 | 1,470.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,164.73 | 333,500 |
| 2023-11-08 | 1,455.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,197.31 | 257,600 |
| 2023-11-07 | 1,505.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,197.31 | 632,600 |
| 2023-11-06 | 1,560.00 | 1,560.00 | 1,485.00 | 1,505.00 | 1,225.81 | 322,800 |
| 2023-11-03 | 1,525.00 | 1,525.00 | 1,495.00 | 1,515.00 | 1,233.96 | 323,300 |
| 2023-11-02 | 1,520.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,242.10 | 428,400 |
| 2023-11-01 | 1,595.00 | 1,605.00 | 1,485.00 | 1,505.00 | 1,225.81 | 1,349,600 |
| 2023-10-31 | 1,645.00 | 1,700.00 | 1,500.00 | 1,605.00 | 1,307.26 | 742,700 |
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.