Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,100.00 | 1,100.00 | 1,060.00 | 1,100.00 | 834.95 | 27,900 |
| 2022-05-10 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 834.95 | 6,300 |
| 2022-05-09 | 1,145.00 | 1,145.00 | 1,090.00 | 1,100.00 | 834.95 | 9,400 |
| 2022-04-28 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 869.11 | 0 |
| 2022-04-27 | 1,055.00 | 1,145.00 | 1,055.00 | 1,145.00 | 869.11 | 1,100 |
| 2022-04-26 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 100 |
| 2022-04-25 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 857.72 | 100 |
| 2022-04-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 857.72 | 0 |
| 2022-04-21 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 857.72 | 100 |
| 2022-04-20 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 834.95 | 7,100 |
| 2022-04-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 853.93 | 200 |
| 2022-04-18 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 0 |
| 2022-04-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 0 |
| 2022-04-13 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 831.16 | 49,000 |
| 2022-04-12 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 834.95 | 20,700 |
| 2022-04-11 | 1,155.00 | 1,165.00 | 1,115.00 | 1,160.00 | 880.49 | 800 |
| 2022-04-08 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 876.70 | 0 |
| 2022-04-07 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 876.70 | 1,900 |
| 2022-04-06 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 888.08 | 0 |
| 2022-04-05 | 1,180.00 | 1,190.00 | 1,170.00 | 1,170.00 | 888.08 | 20,100 |
| 2022-04-04 | 1,095.00 | 1,180.00 | 1,070.00 | 1,180.00 | 895.68 | 400 |
| 2022-04-01 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 0 |
| 2022-03-31 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 0 |
| 2022-03-30 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 0 |
| 2022-03-29 | 1,055.00 | 1,095.00 | 1,050.00 | 1,095.00 | 831.16 | 4,300 |
| 2022-03-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 400 |
| 2022-03-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-24 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-23 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-22 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-21 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 819.77 | 800 |
| 2022-03-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 0 |
| 2022-03-14 | 1,160.00 | 1,160.00 | 1,080.00 | 1,080.00 | 819.77 | 400 |
| 2022-03-11 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 880.49 | 100 |
| 2022-03-10 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 880.49 | 0 |
| 2022-03-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 880.49 | 3,500 |
| 2022-03-08 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 880.49 | 300 |
| 2022-03-07 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 888.08 | 1,800 |
| 2022-03-04 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 884.29 | 0 |
| 2022-03-02 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 884.29 | 1,600 |
| 2022-03-01 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 884.29 | 0 |
| 2022-02-25 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 884.29 | 0 |
| 2022-02-24 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 884.29 | 400 |
| 2022-02-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 888.08 | 2,800 |
| 2022-02-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 888.08 | 0 |
| 2022-02-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 888.08 | 0 |
| 2022-02-18 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 888.08 | 1,900 |
| 2022-02-17 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 872.90 | 400 |
| 2022-02-16 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 888.08 | 1,000 |
| 2022-02-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 872.90 | 0 |
| 2022-02-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 872.90 | 0 |
| 2022-02-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 872.90 | 0 |
| 2022-02-10 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 872.90 | 19,000 |
| 2022-02-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 850.13 | 1,000 |
| 2022-02-08 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 888.08 | 1,800 |
| 2022-02-07 | 1,050.00 | 1,100.00 | 1,040.00 | 1,100.00 | 834.95 | 2,900 |
| 2022-02-04 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 827.36 | 300 |
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.