Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,390.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,282.41 | 134,000 |
| 2026-01-26 | 1,410.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,277.78 | 698,200 |
| 2026-01-23 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,268.52 | 46,900 |
| 2026-01-22 | 1,365.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,273.15 | 452,100 |
| 2026-01-21 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,263.89 | 76,900 |
| 2026-01-20 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,277.78 | 166,000 |
| 2026-01-19 | 1,385.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,282.41 | 203,100 |
| 2026-01-16 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,273.15 | 0 |
| 2026-01-15 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,273.15 | 145,800 |
| 2026-01-14 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,273.15 | 75,300 |
| 2026-01-13 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,268.52 | 57,400 |
| 2026-01-12 | 1,400.00 | 1,405.00 | 1,345.00 | 1,370.00 | 1,268.52 | 637,800 |
| 2026-01-09 | 1,410.00 | 1,450.00 | 1,365.00 | 1,400.00 | 1,296.30 | 153,000 |
| 2026-01-08 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,296.30 | 166,800 |
| 2026-01-07 | 1,395.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,305.56 | 548,800 |
| 2026-01-06 | 1,390.00 | 1,430.00 | 1,375.00 | 1,395.00 | 1,291.67 | 512,700 |
| 2026-01-05 | 1,360.00 | 1,380.00 | 1,335.00 | 1,370.00 | 1,268.52 | 696,300 |
| 2026-01-02 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,259.26 | 299,300 |
| 2026-01-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,268.52 | 0 |
| 2025-12-31 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,268.52 | 0 |
| 2025-12-30 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,268.52 | 145,900 |
| 2025-12-29 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,273.15 | 159,200 |
| 2025-12-26 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,291.67 | 0 |
| 2025-12-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,291.67 | 0 |
| 2025-12-24 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,291.67 | 290,200 |
| 2025-12-23 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,277.78 | 270,500 |
| 2025-12-22 | 1,370.00 | 1,385.00 | 1,335.00 | 1,385.00 | 1,282.41 | 4,076,100 |
| 2025-12-19 | 1,345.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,236.11 | 82,800 |
| 2025-12-18 | 1,355.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,245.37 | 186,800 |
| 2025-12-17 | 1,330.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,240.74 | 103,600 |
| 2025-12-16 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,231.48 | 83,900 |
| 2025-12-15 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,236.11 | 233,100 |
| 2025-12-12 | 1,350.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,240.74 | 156,600 |
| 2025-12-11 | 1,360.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,245.37 | 368,000 |
| 2025-12-10 | 1,355.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,250.00 | 183,700 |
| 2025-12-09 | 1,365.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,254.63 | 86,300 |
| 2025-12-08 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,268.52 | 98,900 |
| 2025-12-05 | 1,360.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,254.63 | 153,500 |
| 2025-12-04 | 1,335.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,254.63 | 281,600 |
| 2025-12-03 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,231.48 | 148,800 |
| 2025-12-02 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,240.74 | 130,700 |
| 2025-12-01 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,231.48 | 178,300 |
| 2025-11-28 | 1,345.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,231.48 | 74,900 |
| 2025-11-27 | 1,335.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,236.11 | 182,300 |
| 2025-11-26 | 1,330.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,236.11 | 316,900 |
| 2025-11-25 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,222.22 | 175,300 |
| 2025-11-24 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,222.22 | 314,400 |
| 2025-11-21 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,222.22 | 112,100 |
| 2025-11-20 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,222.22 | 91,600 |
| 2025-11-19 | 1,305.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,217.59 | 164,000 |
| 2025-11-18 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,212.96 | 54,300 |
| 2025-11-17 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,217.59 | 188,900 |
| 2025-11-14 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,212.96 | 311,400 |
| 2025-11-13 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,231.48 | 310,000 |
| 2025-11-12 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,231.48 | 28,000 |
| 2025-11-11 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,236.11 | 88,200 |
| 2025-11-10 | 1,340.00 | 1,340.00 | 1,305.00 | 1,335.00 | 1,236.11 | 179,000 |
| 2025-11-07 | 1,330.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,231.48 | 54,900 |
| 2025-11-06 | 1,325.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,231.48 | 45,200 |
| 2025-11-05 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,240.74 | 50,700 |
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.