Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,335.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,245.37 | 92,200 |
| 2025-11-03 | 1,350.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,236.11 | 225,400 |
| 2025-10-31 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,245.37 | 82,300 |
| 2025-10-30 | 1,340.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,231.48 | 137,400 |
| 2025-10-29 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,240.74 | 572,900 |
| 2025-10-28 | 1,335.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,240.74 | 358,700 |
| 2025-10-27 | 1,310.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,236.11 | 695,900 |
| 2025-10-24 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,208.33 | 182,400 |
| 2025-10-23 | 1,295.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,208.33 | 247,300 |
| 2025-10-22 | 1,280.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,203.70 | 47,900 |
| 2025-10-21 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,208.33 | 120,900 |
| 2025-10-20 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,203.70 | 338,700 |
| 2025-10-17 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,189.81 | 189,300 |
| 2025-10-16 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,194.44 | 127,200 |
| 2025-10-15 | 1,300.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,189.81 | 334,900 |
| 2025-10-14 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,203.70 | 127,100 |
| 2025-10-13 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,203.70 | 147,800 |
| 2025-10-10 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,203.70 | 45,100 |
| 2025-10-09 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,203.70 | 92,900 |
| 2025-10-08 | 1,315.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,212.96 | 204,200 |
| 2025-10-07 | 1,305.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,212.96 | 103,800 |
| 2025-10-06 | 1,325.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,208.33 | 147,200 |
| 2025-10-03 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,208.33 | 267,400 |
| 2025-10-02 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,212.96 | 73,400 |
| 2025-10-01 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,217.59 | 268,100 |
| 2025-09-30 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,222.22 | 239,900 |
| 2025-09-29 | 1,305.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,226.85 | 394,700 |
| 2025-09-26 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,203.70 | 98,000 |
| 2025-09-25 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,199.07 | 198,400 |
| 2025-09-24 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,194.44 | 213,000 |
| 2025-09-23 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,194.44 | 1,333,800 |
| 2025-09-22 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,203.70 | 311,700 |
| 2025-09-19 | 1,285.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,194.44 | 747,700 |
| 2025-09-18 | 1,295.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,189.81 | 470,400 |
| 2025-09-17 | 1,285.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,199.07 | 489,100 |
| 2025-09-16 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,189.81 | 509,500 |
| 2025-09-15 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,185.19 | 292,900 |
| 2025-09-12 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,185.19 | 796,000 |
| 2025-09-11 | 1,305.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,185.19 | 452,800 |
| 2025-09-10 | 1,250.00 | 1,330.00 | 1,250.00 | 1,305.00 | 1,208.33 | 95,300 |
| 2025-09-09 | 1,325.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,185.19 | 344,700 |
| 2025-09-08 | 1,320.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,226.85 | 191,700 |
| 2025-09-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,222.22 | 0 |
| 2025-09-04 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,222.22 | 96,000 |
| 2025-09-03 | 1,320.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,226.85 | 316,500 |
| 2025-09-02 | 1,295.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,212.96 | 656,100 |
| 2025-09-01 | 1,305.00 | 1,310.00 | 1,225.00 | 1,290.00 | 1,194.44 | 613,400 |
| 2025-08-29 | 1,325.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,226.85 | 239,800 |
| 2025-08-28 | 1,320.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,240.74 | 247,600 |
| 2025-08-27 | 1,315.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,222.22 | 202,000 |
| 2025-08-26 | 1,360.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,217.59 | 120,500 |
| 2025-08-25 | 1,365.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,250.00 | 323,100 |
| 2025-08-22 | 1,340.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,263.89 | 134,100 |
| 2025-08-21 | 1,300.00 | 1,360.00 | 1,295.00 | 1,340.00 | 1,240.74 | 598,100 |
| 2025-08-20 | 1,295.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,199.07 | 211,100 |
| 2025-08-19 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,194.44 | 726,500 |
| 2025-08-18 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,208.33 | 0 |
| 2025-08-15 | 1,270.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,208.33 | 489,700 |
| 2025-08-14 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,194.44 | 356,400 |
| 2025-08-13 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,203.70 | 146,800 |
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.