Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,155.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 43,500 |
| 2026-07-23 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,160.00 | 27,800 |
| 2026-07-22 | 1,160.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 27,300 |
| 2026-07-21 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 26,300 |
| 2026-07-20 | 1,160.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 48,800 |
| 2026-07-17 | 1,130.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 42,600 |
| 2026-07-16 | 1,150.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | 45,200 |
| 2026-07-15 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 15,100 |
| 2026-07-14 | 1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 19,200 |
| 2026-07-13 | 1,145.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 17,900 |
| 2026-07-10 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 4,000 |
| 2026-07-09 | 1,125.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 83,900 |
| 2026-07-08 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 11,000 |
| 2026-07-07 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4,900 |
| 2026-07-06 | 1,140.00 | 1,140.00 | 1,090.00 | 1,130.00 | 1,130.00 | 14,700 |
| 2026-07-03 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 27,200 |
| 2026-07-02 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 10,600 |
| 2026-07-01 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 15,500 |
| 2026-06-30 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 10,000 |
| 2026-06-29 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 7,000 |
| 2026-06-26 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 11,600 |
| 2026-06-25 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 18,400 |
| 2026-06-24 | 1,130.00 | 1,175.00 | 1,120.00 | 1,125.00 | 1,125.00 | 40,300 |
| 2026-06-23 | 1,155.00 | 1,205.00 | 1,130.00 | 1,135.00 | 1,135.00 | 50,700 |
| 2026-06-22 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 7,800 |
| 2026-06-19 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 7,000 |
| 2026-06-18 | 1,145.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,155.00 | 3,100 |
| 2026-06-17 | 1,160.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | 55,700 |
| 2026-06-16 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-06-15 | 1,115.00 | 1,200.00 | 1,115.00 | 1,160.00 | 1,160.00 | 108,200 |
| 2026-06-12 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 58,200 |
| 2026-06-11 | 1,075.00 | 1,105.00 | 1,050.00 | 1,100.00 | 1,100.00 | 71,300 |
| 2026-06-10 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 51,800 |
| 2026-06-09 | 1,010.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 52,500 |
| 2026-06-08 | 1,020.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 256,200 |
| 2026-06-05 | 1,030.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 120,600 |
| 2026-06-04 | 1,075.00 | 1,075.00 | 1,005.00 | 1,020.00 | 1,020.00 | 114,500 |
| 2026-06-03 | 1,115.00 | 1,115.00 | 1,040.00 | 1,075.00 | 1,075.00 | 188,900 |
| 2026-06-02 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | 126,600 |
| 2026-06-01 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-05-29 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 43,000 |
| 2026-05-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-05-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-05-26 | 1,195.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | 80,200 |
| 2026-05-25 | 1,200.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 50,200 |
| 2026-05-22 | 1,150.00 | 1,200.00 | 1,110.00 | 1,160.00 | 1,160.00 | 104,600 |
| 2026-05-21 | 1,185.00 | 1,185.00 | 1,115.00 | 1,150.00 | 1,150.00 | 322,300 |
| 2026-05-20 | 1,185.00 | 1,245.00 | 1,165.00 | 1,190.00 | 1,190.00 | 645,000 |
| 2026-05-19 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,250.00 | 1,312,500 |
| 2026-05-18 | 1,345.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,236.11 | 351,200 |
| 2026-05-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,240.74 | 0 |
| 2026-05-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,240.74 | 0 |
| 2026-05-13 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,240.74 | 420,600 |
| 2026-05-12 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,222.22 | 376,000 |
| 2026-05-11 | 1,320.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,222.22 | 42,100 |
| 2026-05-08 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,222.22 | 73,700 |
| 2026-05-07 | 1,320.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,222.22 | 172,500 |
| 2026-05-06 | 1,315.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,222.22 | 72,200 |
| 2026-05-05 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,217.59 | 57,500 |
| 2026-05-04 | 1,365.00 | 1,365.00 | 1,290.00 | 1,320.00 | 1,222.22 | 361,400 |
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.