Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 819.77 | 200 |
| 2022-02-02 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 819.77 | 1,800 |
| 2022-01-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 797.00 | 400 |
| 2022-01-28 | 1,070.00 | 1,115.00 | 1,050.00 | 1,050.00 | 797.00 | 2,600 |
| 2022-01-27 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 812.18 | 800 |
| 2022-01-26 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 842.54 | 1,400 |
| 2022-01-25 | 1,115.00 | 1,170.00 | 1,110.00 | 1,160.00 | 880.49 | 1,000 |
| 2022-01-24 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 846.34 | 300 |
| 2022-01-21 | 1,055.00 | 1,170.00 | 1,030.00 | 1,125.00 | 853.93 | 2,000 |
| 2022-01-20 | 1,100.00 | 1,140.00 | 1,060.00 | 1,100.00 | 834.95 | 32,300 |
| 2022-01-19 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 800.79 | 0 |
| 2022-01-18 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 800.79 | 3,100 |
| 2022-01-17 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 823.57 | 200 |
| 2022-01-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 831.16 | 100 |
| 2022-01-13 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 838.75 | 100 |
| 2022-01-12 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 800.79 | 300 |
| 2022-01-11 | 1,110.00 | 1,110.00 | 1,050.00 | 1,065.00 | 808.38 | 1,300 |
| 2022-01-10 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 853.93 | 17,700 |
| 2022-01-07 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 884.29 | 100 |
| 2022-01-06 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 884.29 | 0 |
| 2022-01-05 | 1,130.00 | 1,165.00 | 1,080.00 | 1,165.00 | 884.29 | 1,700 |
| 2022-01-04 | 1,070.00 | 1,140.00 | 1,070.00 | 1,140.00 | 865.31 | 1,200 |
| 2022-01-03 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 865.31 | 1,300 |
| 2021-12-30 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 857.72 | 100 |
| 2021-12-29 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 857.72 | 5,800 |
| 2021-12-28 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 857.72 | 13,700 |
| 2021-12-27 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 804.59 | 11,600 |
| 2021-12-24 | 1,140.00 | 1,145.00 | 1,100.00 | 1,100.00 | 834.95 | 2,300 |
| 2021-12-23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 872.90 | 16,600 |
| 2021-12-22 | 1,060.00 | 1,150.00 | 1,060.00 | 1,150.00 | 872.90 | 2,200 |
| 2021-12-21 | 1,110.00 | 1,110.00 | 1,060.00 | 1,060.00 | 804.59 | 7,500 |
| 2021-12-20 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 842.54 | 4,000 |
| 2021-12-17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 891.88 | 100 |
| 2021-12-16 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 922.24 | 1,600 |
| 2021-12-15 | 1,220.00 | 1,350.00 | 1,110.00 | 1,230.00 | 933.63 | 52,100 |
| 2021-12-14 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 903.27 | 3,900 |
| 2021-12-13 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 827.36 | 2,000 |
| 2021-12-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 850.13 | 44,600 |
| 2021-12-09 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 842.54 | 1,900 |
| 2021-12-08 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 834.95 | 44,600 |
| 2021-12-07 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 857.72 | 200 |
| 2021-12-06 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 857.72 | 18,400 |
| 2021-12-03 | 1,190.00 | 1,190.00 | 1,090.00 | 1,090.00 | 827.36 | 87,400 |
| 2021-12-02 | 1,190.00 | 1,190.00 | 1,100.00 | 1,150.00 | 872.90 | 58,200 |
| 2021-12-01 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 827.36 | 6,300 |
| 2021-11-30 | 1,170.00 | 1,230.00 | 1,090.00 | 1,090.00 | 827.36 | 1,300 |
| 2021-11-29 | 1,235.00 | 1,235.00 | 1,160.00 | 1,170.00 | 888.08 | 4,700 |
| 2021-11-26 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 945.01 | 200 |
| 2021-11-25 | 1,190.00 | 1,300.00 | 1,190.00 | 1,245.00 | 945.01 | 6,000 |
| 2021-11-24 | 1,130.00 | 1,215.00 | 1,090.00 | 1,190.00 | 903.27 | 2,000 |
| 2021-11-23 | 1,100.00 | 1,340.00 | 1,090.00 | 1,090.00 | 827.36 | 20,100 |
| 2021-11-22 | 1,170.00 | 1,210.00 | 1,090.00 | 1,100.00 | 834.95 | 1,300 |
| 2021-11-19 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 888.08 | 3,300 |
| 2021-11-18 | 1,500.00 | 1,500.00 | 1,165.00 | 1,165.00 | 884.29 | 19,600 |
| 2021-11-17 | 1,155.00 | 1,470.00 | 1,150.00 | 1,250.00 | 948.81 | 10,600 |
| 2021-11-16 | 1,235.00 | 1,240.00 | 1,150.00 | 1,195.00 | 907.06 | 700 |
| 2021-11-15 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 937.42 | 400 |
| 2021-11-12 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 937.42 | 1,500 |
| 2021-11-11 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 910.86 | 3,800 |
| 2021-11-10 | 1,105.00 | 1,155.00 | 1,105.00 | 1,150.00 | 872.90 | 7,100 |
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.