Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,405.00 | 1,445.00 | 1,365.00 | 1,415.00 | 1,152.51 | 351,400 |
| 2023-08-02 | 1,395.00 | 1,435.00 | 1,350.00 | 1,400.00 | 1,140.29 | 754,000 |
| 2023-08-01 | 1,440.00 | 1,600.00 | 1,350.00 | 1,395.00 | 1,136.22 | 975,900 |
| 2023-07-31 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,132.15 | 148,500 |
| 2023-07-28 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,115.86 | 121,700 |
| 2023-07-27 | 1,360.00 | 1,440.00 | 1,355.00 | 1,400.00 | 1,140.29 | 187,500 |
| 2023-07-26 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,107.71 | 40,100 |
| 2023-07-25 | 1,385.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,111.78 | 159,000 |
| 2023-07-24 | 1,345.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,111.78 | 32,000 |
| 2023-07-21 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,091.42 | 73,500 |
| 2023-07-20 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,124.00 | 119,600 |
| 2023-07-18 | 1,385.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,124.00 | 66,900 |
| 2023-07-17 | 1,400.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,128.07 | 195,600 |
| 2023-07-14 | 1,440.00 | 1,465.00 | 1,400.00 | 1,400.00 | 1,140.29 | 197,000 |
| 2023-07-13 | 1,465.00 | 1,500.00 | 1,430.00 | 1,440.00 | 1,172.87 | 65,900 |
| 2023-07-12 | 1,405.00 | 1,750.00 | 1,390.00 | 1,465.00 | 1,193.23 | 806,200 |
| 2023-07-11 | 1,430.00 | 1,465.00 | 1,390.00 | 1,405.00 | 1,144.36 | 201,000 |
| 2023-07-10 | 1,445.00 | 1,500.00 | 1,390.00 | 1,430.00 | 1,164.73 | 276,800 |
| 2023-07-07 | 1,315.00 | 1,510.00 | 1,280.00 | 1,445.00 | 1,176.94 | 368,500 |
| 2023-07-06 | 1,330.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,071.06 | 490,700 |
| 2023-07-05 | 1,280.00 | 1,400.00 | 1,240.00 | 1,315.00 | 1,071.06 | 1,250,500 |
| 2023-07-04 | 1,120.00 | 1,370.00 | 1,110.00 | 1,275.00 | 1,038.48 | 1,003,500 |
| 2023-07-03 | 1,025.00 | 1,140.00 | 1,025.00 | 1,110.00 | 904.09 | 452,000 |
| 2023-06-27 | 1,040.00 | 1,040.00 | 995.00 | 1,020.00 | 830.78 | 221,800 |
| 2023-06-26 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 806.35 | 665,100 |
| 2023-06-23 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 794.72 | 517,100 |
| 2023-06-22 | 1,055.00 | 1,090.00 | 1,000.00 | 1,015.00 | 786.97 | 268,400 |
| 2023-06-21 | 1,020.00 | 1,065.00 | 1,010.00 | 1,050.00 | 814.10 | 288,400 |
| 2023-06-20 | 1,035.00 | 1,035.00 | 990.00 | 1,020.00 | 790.84 | 157,200 |
| 2023-06-19 | 1,040.00 | 1,075.00 | 980.00 | 1,035.00 | 802.47 | 570,900 |
| 2023-06-16 | 1,065.00 | 1,160.00 | 1,040.00 | 1,040.00 | 806.35 | 285,500 |
| 2023-06-15 | 1,065.00 | 1,065.00 | 1,030.00 | 1,055.00 | 817.98 | 86,200 |
| 2023-06-14 | 1,035.00 | 1,060.00 | 1,005.00 | 1,060.00 | 821.86 | 393,700 |
| 2023-06-13 | 1,015.00 | 1,075.00 | 1,005.00 | 1,035.00 | 802.47 | 223,800 |
| 2023-06-12 | 950.00 | 1,150.00 | 940.00 | 1,015.00 | 786.97 | 510,200 |
| 2023-06-09 | 940.00 | 945.00 | 925.00 | 940.00 | 728.82 | 69,400 |
| 2023-06-08 | 910.00 | 940.00 | 910.00 | 940.00 | 728.82 | 2,900 |
| 2023-06-07 | 940.00 | 940.00 | 900.00 | 900.00 | 697.80 | 94,900 |
| 2023-06-06 | 940.00 | 940.00 | 905.00 | 940.00 | 728.82 | 15,800 |
| 2023-06-05 | 950.00 | 955.00 | 910.00 | 940.00 | 728.82 | 249,100 |
| 2023-05-31 | 980.00 | 980.00 | 915.00 | 955.00 | 740.45 | 111,300 |
| 2023-05-30 | 915.00 | 995.00 | 915.00 | 980.00 | 759.83 | 594,600 |
| 2023-05-29 | 870.00 | 910.00 | 870.00 | 905.00 | 701.68 | 313,900 |
| 2023-05-26 | 875.00 | 875.00 | 835.00 | 865.00 | 670.67 | 54,700 |
| 2023-05-25 | 895.00 | 895.00 | 840.00 | 875.00 | 678.42 | 1,197,800 |
| 2023-05-24 | 900.00 | 920.00 | 885.00 | 900.00 | 697.80 | 114,400 |
| 2023-05-23 | 895.00 | 920.00 | 870.00 | 895.00 | 693.93 | 148,800 |
| 2023-05-22 | 845.00 | 925.00 | 840.00 | 895.00 | 693.93 | 570,700 |
| 2023-05-19 | 850.00 | 850.00 | 840.00 | 845.00 | 655.16 | 193,000 |
| 2023-05-17 | 840.00 | 840.00 | 830.00 | 835.00 | 647.41 | 184,000 |
| 2023-05-16 | 845.00 | 870.00 | 830.00 | 840.00 | 651.28 | 371,600 |
| 2023-05-15 | 860.00 | 860.00 | 830.00 | 845.00 | 655.16 | 622,900 |
| 2023-05-12 | 875.00 | 875.00 | 835.00 | 845.00 | 655.16 | 322,300 |
| 2023-05-11 | 875.00 | 875.00 | 845.00 | 850.00 | 659.04 | 122,000 |
| 2023-05-10 | 890.00 | 895.00 | 850.00 | 870.00 | 674.54 | 66,100 |
| 2023-05-09 | 900.00 | 900.00 | 870.00 | 875.00 | 678.42 | 125,800 |
| 2023-05-08 | 905.00 | 920.00 | 900.00 | 900.00 | 697.80 | 62,400 |
| 2023-05-05 | 900.00 | 900.00 | 880.00 | 900.00 | 697.80 | 12,800 |
| 2023-05-04 | 895.00 | 905.00 | 885.00 | 885.00 | 686.17 | 190,600 |
| 2023-05-03 | 910.00 | 990.00 | 895.00 | 900.00 | 697.80 | 227,200 |
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.