Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,640.00 | 1,650.00 | 1,575.00 | 1,615.00 | 1,315.41 | 239,700 |
| 2023-10-27 | 1,580.00 | 1,650.00 | 1,575.00 | 1,630.00 | 1,327.62 | 187,400 |
| 2023-10-26 | 1,520.00 | 1,640.00 | 1,510.00 | 1,575.00 | 1,282.83 | 1,125,100 |
| 2023-10-25 | 1,520.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,238.03 | 954,800 |
| 2023-10-24 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,238.03 | 159,800 |
| 2023-10-23 | 1,495.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,238.03 | 1,058,000 |
| 2023-10-20 | 1,515.00 | 1,515.00 | 1,475.00 | 1,480.00 | 1,205.45 | 380,100 |
| 2023-10-19 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,233.96 | 906,900 |
| 2023-10-18 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,238.03 | 356,400 |
| 2023-10-17 | 1,510.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,238.03 | 207,800 |
| 2023-10-16 | 1,515.00 | 1,535.00 | 1,485.00 | 1,510.00 | 1,229.89 | 628,700 |
| 2023-10-13 | 1,490.00 | 1,540.00 | 1,460.00 | 1,515.00 | 1,233.96 | 435,500 |
| 2023-10-12 | 1,470.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,213.60 | 656,700 |
| 2023-10-11 | 1,475.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,197.31 | 465,300 |
| 2023-10-10 | 1,500.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,201.38 | 953,400 |
| 2023-10-09 | 1,425.00 | 1,500.00 | 1,425.00 | 1,490.00 | 1,213.60 | 1,387,500 |
| 2023-10-06 | 1,405.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,152.51 | 640,500 |
| 2023-10-05 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,144.36 | 192,800 |
| 2023-10-04 | 1,420.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,152.51 | 703,200 |
| 2023-10-03 | 1,375.00 | 1,500.00 | 1,375.00 | 1,420.00 | 1,156.58 | 1,230,200 |
| 2023-10-02 | 1,270.00 | 1,360.00 | 1,265.00 | 1,360.00 | 1,107.71 | 1,828,900 |
| 2023-09-29 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,014.04 | 185,400 |
| 2023-09-27 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,005.90 | 488,800 |
| 2023-09-26 | 1,245.00 | 1,260.00 | 1,210.00 | 1,240.00 | 1,009.97 | 453,000 |
| 2023-09-25 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,014.04 | 585,100 |
| 2023-09-22 | 1,270.00 | 1,325.00 | 1,205.00 | 1,260.00 | 1,026.26 | 804,400 |
| 2023-09-21 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,038.48 | 778,600 |
| 2023-09-20 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,066.99 | 419,900 |
| 2023-09-19 | 1,330.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,083.28 | 283,800 |
| 2023-09-18 | 1,350.00 | 1,355.00 | 1,300.00 | 1,330.00 | 1,083.28 | 371,400 |
| 2023-09-15 | 1,350.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,099.57 | 470,200 |
| 2023-09-14 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,099.57 | 260,800 |
| 2023-09-13 | 1,350.00 | 1,370.00 | 1,315.00 | 1,355.00 | 1,103.64 | 451,300 |
| 2023-09-12 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,099.57 | 536,500 |
| 2023-09-11 | 1,365.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,115.86 | 315,800 |
| 2023-09-08 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,111.78 | 285,900 |
| 2023-09-07 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,132.15 | 308,500 |
| 2023-09-06 | 1,385.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,128.07 | 448,600 |
| 2023-09-05 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,128.07 | 175,400 |
| 2023-09-04 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,128.07 | 180,600 |
| 2023-09-01 | 1,440.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,132.15 | 450,400 |
| 2023-08-31 | 1,420.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,172.87 | 311,800 |
| 2023-08-30 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,172.87 | 328,500 |
| 2023-08-29 | 1,390.00 | 1,460.00 | 1,390.00 | 1,450.00 | 1,181.02 | 758,200 |
| 2023-08-28 | 1,370.00 | 1,555.00 | 1,350.00 | 1,390.00 | 1,132.15 | 2,282,900 |
| 2023-08-25 | 1,380.00 | 1,385.00 | 1,340.00 | 1,365.00 | 1,111.78 | 416,700 |
| 2023-08-24 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,107.71 | 195,300 |
| 2023-08-23 | 1,300.00 | 1,335.00 | 1,295.00 | 1,335.00 | 1,087.35 | 234,300 |
| 2023-08-22 | 1,365.00 | 1,365.00 | 1,275.00 | 1,300.00 | 1,058.84 | 593,500 |
| 2023-08-21 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,111.78 | 67,800 |
| 2023-08-18 | 1,350.00 | 1,380.00 | 1,335.00 | 1,370.00 | 1,115.86 | 130,600 |
| 2023-08-16 | 1,395.00 | 1,410.00 | 1,335.00 | 1,365.00 | 1,111.78 | 426,600 |
| 2023-08-15 | 1,430.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,132.15 | 400,200 |
| 2023-08-14 | 1,440.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,164.73 | 82,400 |
| 2023-08-11 | 1,450.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,176.94 | 101,100 |
| 2023-08-10 | 1,455.00 | 1,455.00 | 1,420.00 | 1,455.00 | 1,185.09 | 177,200 |
| 2023-08-09 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,185.09 | 550,900 |
| 2023-08-08 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,181.02 | 69,500 |
| 2023-08-07 | 1,425.00 | 1,490.00 | 1,425.00 | 1,445.00 | 1,176.94 | 213,700 |
| 2023-08-04 | 1,420.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,140.29 | 154,800 |
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.