Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,085.00 | 1,085.00 | 1,045.00 | 1,070.00 | 829.61 | 9,200 |
| 2022-08-05 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 868.38 | 8,100 |
| 2022-08-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 930.40 | 0 |
| 2022-08-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 930.40 | 0 |
| 2022-08-02 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 930.40 | 2,100 |
| 2022-08-01 | 1,150.00 | 1,195.00 | 1,110.00 | 1,195.00 | 926.53 | 5,900 |
| 2022-07-29 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 856.75 | 100 |
| 2022-07-28 | 1,150.00 | 1,150.00 | 1,095.00 | 1,100.00 | 852.87 | 15,700 |
| 2022-07-27 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 891.64 | 2,900 |
| 2022-07-26 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 907.14 | 33,100 |
| 2022-07-25 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 911.02 | 0 |
| 2022-07-22 | 1,095.00 | 1,175.00 | 1,095.00 | 1,175.00 | 911.02 | 300 |
| 2022-07-21 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 848.99 | 0 |
| 2022-07-20 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 848.99 | 400 |
| 2022-07-19 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 848.99 | 0 |
| 2022-07-18 | 1,140.00 | 1,140.00 | 1,065.00 | 1,095.00 | 848.99 | 2,600 |
| 2022-07-15 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 100 |
| 2022-07-14 | 1,090.00 | 1,140.00 | 1,090.00 | 1,140.00 | 883.88 | 700 |
| 2022-07-13 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 1,100 |
| 2022-07-12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 883.88 | 0 |
| 2022-07-11 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 883.88 | 1,000 |
| 2022-07-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 914.90 | 0 |
| 2022-07-07 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 914.90 | 0 |
| 2022-07-06 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 914.90 | 200 |
| 2022-07-05 | 1,230.00 | 1,230.00 | 1,160.00 | 1,190.00 | 922.65 | 300 |
| 2022-07-04 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 941.22 | 100 |
| 2022-07-01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 903.27 | 0 |
| 2022-06-30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 903.27 | 0 |
| 2022-06-29 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 903.27 | 1,500 |
| 2022-06-28 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 899.47 | 200 |
| 2022-06-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 907.06 | 300 |
| 2022-06-24 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 910.86 | 300 |
| 2022-06-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 834.95 | 0 |
| 2022-06-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 834.95 | 0 |
| 2022-06-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 834.95 | 300 |
| 2022-06-20 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 834.95 | 5,000 |
| 2022-06-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 812.18 | 100 |
| 2022-06-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 827.36 | 0 |
| 2022-06-15 | 1,120.00 | 1,125.00 | 1,090.00 | 1,090.00 | 827.36 | 15,200 |
| 2022-06-14 | 1,215.00 | 1,235.00 | 1,120.00 | 1,120.00 | 850.13 | 57,200 |
| 2022-06-13 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 888.08 | 12,700 |
| 2022-06-10 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 850.13 | 300 |
| 2022-06-09 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 834.95 | 3,900 |
| 2022-06-08 | 1,170.00 | 1,170.00 | 1,100.00 | 1,130.00 | 857.72 | 11,200 |
| 2022-06-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 888.08 | 100 |
| 2022-06-06 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 888.08 | 1,300 |
| 2022-06-03 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 895.68 | 5,000 |
| 2022-06-02 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 895.68 | 0 |
| 2022-05-31 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 895.68 | 4,300 |
| 2022-05-30 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 910.86 | 500 |
| 2022-05-27 | 1,135.00 | 1,190.00 | 1,135.00 | 1,135.00 | 861.52 | 2,700 |
| 2022-05-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 865.31 | 0 |
| 2022-05-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 865.31 | 100 |
| 2022-05-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 834.95 | 0 |
| 2022-05-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 834.95 | 0 |
| 2022-05-19 | 1,135.00 | 1,165.00 | 1,070.00 | 1,100.00 | 834.95 | 44,700 |
| 2022-05-18 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 865.31 | 2,000 |
| 2022-05-17 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 869.11 | 200 |
| 2022-05-13 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 884.29 | 100 |
| 2022-05-12 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 804.59 | 600 |
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.