Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 995.00 | 995.00 | 995.00 | 995.00 | 771.46 | 1,000 |
| 2023-01-24 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 771.46 | 800 |
| 2023-01-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 200 |
| 2023-01-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 200 |
| 2023-01-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 0 |
| 2023-01-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 1,700 |
| 2023-01-16 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 775.34 | 1,400 |
| 2023-01-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 0 |
| 2023-01-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 500 |
| 2023-01-11 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 775.34 | 900 |
| 2023-01-10 | 990.00 | 990.00 | 990.00 | 990.00 | 767.58 | 0 |
| 2023-01-09 | 990.00 | 990.00 | 990.00 | 990.00 | 767.58 | 0 |
| 2023-01-06 | 990.00 | 990.00 | 990.00 | 990.00 | 767.58 | 0 |
| 2023-01-05 | 1,045.00 | 1,050.00 | 990.00 | 990.00 | 767.58 | 14,500 |
| 2023-01-04 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 814.10 | 3,800 |
| 2023-01-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 814.10 | 0 |
| 2023-01-02 | 1,000.00 | 1,050.00 | 980.00 | 1,050.00 | 814.10 | 2,500 |
| 2022-12-30 | 995.00 | 995.00 | 995.00 | 995.00 | 771.46 | 1,000 |
| 2022-12-29 | 995.00 | 995.00 | 995.00 | 995.00 | 771.46 | 0 |
| 2022-12-28 | 985.00 | 995.00 | 980.00 | 995.00 | 771.46 | 17,000 |
| 2022-12-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 1,100 |
| 2022-12-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 1,000 |
| 2022-12-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 0 |
| 2022-12-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 775.34 | 100 |
| 2022-12-21 | 995.00 | 995.00 | 995.00 | 995.00 | 771.46 | 100 |
| 2022-12-20 | 995.00 | 995.00 | 995.00 | 995.00 | 771.46 | 0 |
| 2022-12-19 | 995.00 | 995.00 | 995.00 | 995.00 | 771.46 | 300 |
| 2022-12-16 | 965.00 | 965.00 | 965.00 | 965.00 | 748.20 | 0 |
| 2022-12-15 | 965.00 | 965.00 | 965.00 | 965.00 | 748.20 | 0 |
| 2022-12-14 | 1,005.00 | 1,005.00 | 965.00 | 965.00 | 748.20 | 700 |
| 2022-12-13 | 960.00 | 1,010.00 | 950.00 | 1,010.00 | 783.09 | 7,700 |
| 2022-12-12 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 779.21 | 2,000 |
| 2022-12-09 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 783.09 | 4,100 |
| 2022-12-08 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 779.21 | 600 |
| 2022-12-07 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 779.21 | 100 |
| 2022-12-06 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 775.34 | 2,400 |
| 2022-12-05 | 1,005.00 | 1,030.00 | 1,000.00 | 1,000.00 | 775.34 | 11,500 |
| 2022-12-02 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 779.21 | 24,900 |
| 2022-12-01 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 783.09 | 22,400 |
| 2022-11-30 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 794.72 | 63,400 |
| 2022-11-29 | 1,020.00 | 1,050.00 | 1,015.00 | 1,015.00 | 786.97 | 22,600 |
| 2022-11-28 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 806.35 | 3,200 |
| 2022-11-25 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 821.86 | 15,700 |
| 2022-11-24 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 829.61 | 15,400 |
| 2022-11-23 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 845.12 | 100 |
| 2022-11-22 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 837.36 | 3,600 |
| 2022-11-21 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 891.64 | 0 |
| 2022-11-18 | 1,100.00 | 1,155.00 | 1,100.00 | 1,150.00 | 891.64 | 300 |
| 2022-11-17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 880.01 | 0 |
| 2022-11-16 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 880.01 | 0 |
| 2022-11-15 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 880.01 | 900 |
| 2022-11-14 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-11-11 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-11-10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-11-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-11-08 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-11-07 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-11-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 200 |
| 2022-11-03 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 891.64 | 100 |
| 2022-11-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 891.64 | 0 |
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.