Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,263.89 | 0 |
| 2026-04-30 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,263.89 | 92,800 |
| 2026-04-29 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,273.15 | 19,400 |
| 2026-04-28 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,273.15 | 107,600 |
| 2026-04-27 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,259.26 | 68,000 |
| 2026-04-24 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,263.89 | 53,200 |
| 2026-04-23 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,277.78 | 41,500 |
| 2026-04-22 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,287.04 | 115,200 |
| 2026-04-21 | 1,390.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,254.63 | 716,900 |
| 2026-04-20 | 1,385.00 | 1,405.00 | 1,345.00 | 1,380.00 | 1,277.78 | 537,200 |
| 2026-04-17 | 1,365.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,277.78 | 264,500 |
| 2026-04-16 | 1,365.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,263.89 | 32,700 |
| 2026-04-15 | 1,370.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,273.15 | 63,600 |
| 2026-04-14 | 1,365.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,273.15 | 84,000 |
| 2026-04-13 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,259.26 | 97,500 |
| 2026-04-10 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,268.52 | 31,100 |
| 2026-04-09 | 1,355.00 | 1,410.00 | 1,350.00 | 1,370.00 | 1,268.52 | 18,400 |
| 2026-04-08 | 1,370.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,254.63 | 46,100 |
| 2026-04-07 | 1,370.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,245.37 | 25,800 |
| 2026-04-06 | 1,345.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,245.37 | 60,100 |
| 2026-04-02 | 1,385.00 | 1,395.00 | 1,330.00 | 1,345.00 | 1,245.37 | 64,100 |
| 2026-04-01 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,268.52 | 44,400 |
| 2026-03-31 | 1,395.00 | 1,400.00 | 1,325.00 | 1,400.00 | 1,296.30 | 364,200 |
| 2026-03-30 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,296.30 | 38,200 |
| 2026-03-27 | 1,380.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,300.93 | 152,500 |
| 2026-03-26 | 1,405.00 | 1,405.00 | 1,360.00 | 1,405.00 | 1,300.93 | 156,300 |
| 2026-03-25 | 1,415.00 | 1,415.00 | 1,315.00 | 1,405.00 | 1,300.93 | 245,300 |
| 2026-03-17 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,296.30 | 200,100 |
| 2026-03-16 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,263.89 | 373,900 |
| 2026-03-13 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,296.30 | 287,100 |
| 2026-03-12 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,296.30 | 38,300 |
| 2026-03-11 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,300.93 | 113,800 |
| 2026-03-10 | 1,390.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,282.41 | 357,700 |
| 2026-03-09 | 1,380.00 | 1,400.00 | 1,320.00 | 1,390.00 | 1,287.04 | 497,200 |
| 2026-03-06 | 1,355.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,273.15 | 120,400 |
| 2026-03-05 | 1,335.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,254.63 | 74,900 |
| 2026-03-04 | 1,360.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,245.37 | 170,700 |
| 2026-03-03 | 1,365.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,259.26 | 29,400 |
| 2026-03-02 | 1,360.00 | 1,380.00 | 1,310.00 | 1,375.00 | 1,273.15 | 778,700 |
| 2026-02-27 | 1,360.00 | 1,395.00 | 1,355.00 | 1,375.00 | 1,273.15 | 140,600 |
| 2026-02-26 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,259.26 | 195,000 |
| 2026-02-25 | 1,380.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,277.78 | 92,800 |
| 2026-02-24 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,273.15 | 111,600 |
| 2026-02-23 | 1,355.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,273.15 | 292,700 |
| 2026-02-20 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,254.63 | 115,700 |
| 2026-02-19 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,259.26 | 107,500 |
| 2026-02-18 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,263.89 | 88,500 |
| 2026-02-13 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,254.63 | 31,500 |
| 2026-02-12 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,250.00 | 59,100 |
| 2026-02-11 | 1,355.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,259.26 | 116,100 |
| 2026-02-10 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,254.63 | 38,500 |
| 2026-02-09 | 1,350.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,254.63 | 32,100 |
| 2026-02-06 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,254.63 | 94,500 |
| 2026-02-05 | 1,370.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,263.89 | 387,300 |
| 2026-02-04 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,273.15 | 42,700 |
| 2026-02-03 | 1,345.00 | 1,375.00 | 1,250.00 | 1,345.00 | 1,245.37 | 128,600 |
| 2026-02-02 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,245.37 | 128,700 |
| 2026-01-30 | 1,315.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,240.74 | 154,600 |
| 2026-01-29 | 1,355.00 | 1,355.00 | 1,200.00 | 1,310.00 | 1,212.96 | 717,500 |
| 2026-01-28 | 1,390.00 | 1,390.00 | 1,315.00 | 1,355.00 | 1,254.63 | 501,500 |
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.