Bayu Buana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1,150.00	1,150.00	1,150.00	1,150.00	891.64	400
2022-10-31	1,090.00	1,150.00	1,040.00	1,150.00	891.64	1,300
2022-10-28	1,090.00	1,090.00	1,090.00	1,090.00	845.12	0
2022-10-27	1,090.00	1,090.00	1,090.00	1,090.00	845.12	400
2022-10-26	1,090.00	1,090.00	1,090.00	1,090.00	845.12	100
2022-10-25	1,100.00	1,100.00	1,090.00	1,090.00	845.12	500
2022-10-24	1,110.00	1,110.00	1,110.00	1,110.00	860.62	0
2022-10-21	1,050.00	1,110.00	1,050.00	1,110.00	860.62	600
2022-10-20	1,050.00	1,050.00	1,050.00	1,050.00	814.10	800
2022-10-19	1,100.00	1,100.00	1,100.00	1,100.00	852.87	100
2022-10-18	1,100.00	1,100.00	1,100.00	1,100.00	852.87	0
2022-10-17	1,100.00	1,100.00	1,100.00	1,100.00	852.87	0
2022-10-14	1,100.00	1,100.00	1,100.00	1,100.00	852.87	0
2022-10-13	1,100.00	1,100.00	1,100.00	1,100.00	852.87	0
2022-10-12	1,100.00	1,100.00	1,100.00	1,100.00	852.87	200
2022-10-11	1,090.00	1,090.00	1,090.00	1,090.00	845.12	2,200
2022-10-10	1,090.00	1,090.00	1,090.00	1,090.00	845.12	2,300
2022-10-07	1,090.00	1,090.00	1,090.00	1,090.00	845.12	0
2022-10-06	1,090.00	1,090.00	1,090.00	1,090.00	845.12	2,100
2022-10-05	1,080.00	1,090.00	1,080.00	1,090.00	845.12	36,100
2022-10-04	1,090.00	1,090.00	1,090.00	1,090.00	845.12	0
2022-10-03	1,090.00	1,090.00	1,090.00	1,090.00	845.12	100
2022-09-30	1,060.00	1,060.00	1,060.00	1,060.00	821.86	0
2022-09-29	1,060.00	1,060.00	1,060.00	1,060.00	821.86	0
2022-09-28	1,060.00	1,060.00	1,060.00	1,060.00	821.86	1,100
2022-09-27	1,060.00	1,060.00	1,060.00	1,060.00	821.86	100
2022-09-26	1,080.00	1,080.00	1,080.00	1,080.00	837.36	0
2022-09-23	1,080.00	1,080.00	1,080.00	1,080.00	837.36	1,000
2022-09-22	1,080.00	1,080.00	1,080.00	1,080.00	837.36	0
2022-09-21	1,080.00	1,080.00	1,080.00	1,080.00	837.36	0
2022-09-20	1,080.00	1,080.00	1,080.00	1,080.00	837.36	100
2022-09-19	1,075.00	1,080.00	1,070.00	1,070.00	829.61	900
2022-09-16	1,070.00	1,070.00	1,070.00	1,070.00	829.61	100
2022-09-15	1,080.00	1,080.00	1,080.00	1,080.00	837.36	1,800
2022-09-14	1,080.00	1,080.00	1,080.00	1,080.00	837.36	1,200
2022-09-13	1,090.00	1,100.00	1,080.00	1,080.00	837.36	400
2022-09-12	1,060.00	1,080.00	1,060.00	1,080.00	837.36	1,500
2022-09-09	1,080.00	1,080.00	1,080.00	1,080.00	837.36	500
2022-09-08	1,065.00	1,065.00	1,040.00	1,040.00	806.35	9,100
2022-09-07	1,080.00	1,080.00	1,065.00	1,080.00	837.36	800
2022-09-06	1,080.00	1,080.00	1,080.00	1,080.00	837.36	200
2022-09-05	1,125.00	1,125.00	1,120.00	1,120.00	868.38	1,100
2022-09-02	1,100.00	1,100.00	1,100.00	1,100.00	852.87	5,200
2022-09-01	1,095.00	1,095.00	1,095.00	1,095.00	848.99	500
2022-08-31	1,095.00	1,100.00	1,095.00	1,100.00	852.87	9,200
2022-08-30	1,065.00	1,065.00	1,065.00	1,065.00	825.73	200
2022-08-29	1,100.00	1,125.00	1,100.00	1,125.00	872.25	1,600
2022-08-26	1,100.00	1,100.00	1,100.00	1,100.00	852.87	1,700
2022-08-25	1,095.00	1,100.00	1,095.00	1,100.00	852.87	700
2022-08-24	1,050.00	1,050.00	1,050.00	1,050.00	814.10	0
2022-08-23	1,060.00	1,060.00	1,050.00	1,050.00	814.10	200
2022-08-22	1,060.00	1,060.00	1,060.00	1,060.00	821.86	100
2022-08-19	1,050.00	1,050.00	1,050.00	1,050.00	814.10	200
2022-08-18	1,050.00	1,050.00	1,050.00	1,050.00	814.10	100
2022-08-16	1,085.00	1,085.00	1,050.00	1,050.00	814.10	5,200
2022-08-15	1,090.00	1,090.00	1,085.00	1,085.00	841.24	1,600
2022-08-12	1,130.00	1,150.00	1,130.00	1,150.00	891.64	7,100
2022-08-11	1,130.00	1,130.00	1,130.00	1,130.00	876.13	0
2022-08-10	1,130.00	1,130.00	1,130.00	1,130.00	876.13	900
2022-08-09	1,090.00	1,130.00	1,090.00	1,130.00	876.13	200

← NewerPage 17 of 21 · 1,215 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.