Bayu Buana Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	905.00	915.00	900.00	900.00	697.80	57,500
2023-04-28	915.00	920.00	910.00	915.00	709.43	27,500
2023-04-27	915.00	950.00	915.00	915.00	709.43	17,000
2023-04-26	910.00	950.00	910.00	950.00	736.57	2,800
2023-04-18	890.00	945.00	860.00	895.00	693.93	45,000
2023-04-17	900.00	920.00	885.00	920.00	713.31	5,600
2023-04-14	905.00	905.00	895.00	895.00	693.93	11,300
2023-04-13	895.00	905.00	895.00	905.00	701.68	1,100
2023-04-12	910.00	910.00	890.00	895.00	693.93	7,700
2023-04-11	950.00	950.00	900.00	910.00	705.56	5,600
2023-04-10	950.00	950.00	950.00	950.00	736.57	1,000
2023-04-06	970.00	970.00	950.00	950.00	736.57	26,500
2023-04-05	945.00	950.00	940.00	945.00	732.69	7,700
2023-04-04	960.00	995.00	940.00	950.00	736.57	67,300
2023-04-03	945.00	960.00	945.00	960.00	744.32	16,500
2023-03-31	950.00	950.00	940.00	945.00	732.69	600
2023-03-30	940.00	940.00	935.00	935.00	724.94	2,300
2023-03-29	975.00	975.00	925.00	940.00	728.82	19,200
2023-03-28	980.00	980.00	955.00	955.00	740.45	800
2023-03-27	970.00	970.00	950.00	950.00	736.57	1,200
2023-03-24	965.00	965.00	965.00	965.00	748.20	100
2023-03-21	960.00	965.00	960.00	965.00	748.20	2,300
2023-03-20	960.00	960.00	960.00	960.00	744.32	0
2023-03-17	960.00	960.00	960.00	960.00	744.32	0
2023-03-16	960.00	960.00	960.00	960.00	744.32	0
2023-03-15	965.00	1,000.00	960.00	960.00	744.32	1,300
2023-03-14	965.00	965.00	965.00	965.00	748.20	1,500
2023-03-13	965.00	980.00	965.00	965.00	748.20	10,200
2023-03-10	970.00	970.00	965.00	965.00	748.20	6,000
2023-03-09	975.00	975.00	970.00	970.00	752.08	800
2023-03-08	1,005.00	1,005.00	975.00	975.00	755.95	10,200
2023-03-07	970.00	1,045.00	970.00	1,000.00	775.34	151,900
2023-03-06	980.00	980.00	965.00	970.00	752.08	8,900
2023-03-03	980.00	985.00	980.00	985.00	763.71	200
2023-03-02	975.00	980.00	965.00	980.00	759.83	20,900
2023-03-01	970.00	975.00	970.00	970.00	752.08	1,300
2023-02-28	980.00	980.00	970.00	970.00	752.08	11,600
2023-02-27	980.00	980.00	980.00	980.00	759.83	34,000
2023-02-24	975.00	980.00	975.00	980.00	759.83	10,100
2023-02-23	970.00	975.00	970.00	975.00	755.95	10,200
2023-02-22	970.00	970.00	960.00	965.00	748.20	40,100
2023-02-21	980.00	980.00	970.00	975.00	755.95	30,700
2023-02-20	980.00	980.00	975.00	980.00	759.83	8,500
2023-02-17	970.00	975.00	970.00	975.00	755.95	900
2023-02-16	965.00	965.00	965.00	965.00	748.20	100
2023-02-15	970.00	980.00	950.00	980.00	759.83	14,300
2023-02-14	965.00	975.00	965.00	970.00	752.08	300
2023-02-13	960.00	960.00	960.00	960.00	744.32	900
2023-02-10	965.00	965.00	965.00	965.00	748.20	0
2023-02-09	965.00	965.00	965.00	965.00	748.20	3,200
2023-02-08	985.00	985.00	965.00	965.00	748.20	700
2023-02-07	985.00	985.00	985.00	985.00	763.71	2,500
2023-02-06	985.00	985.00	985.00	985.00	763.71	0
2023-02-03	1,000.00	1,000.00	985.00	985.00	763.71	800
2023-02-02	980.00	980.00	980.00	980.00	759.83	0
2023-02-01	980.00	980.00	980.00	980.00	759.83	0
2023-01-31	980.00	980.00	975.00	980.00	759.83	2,400
2023-01-30	1,005.00	1,005.00	1,005.00	1,005.00	779.21	500
2023-01-27	1,005.00	1,005.00	965.00	1,005.00	779.21	700
2023-01-26	995.00	1,000.00	995.00	1,000.00	775.34	700

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.