Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,189.81 | 358,700 |
| 2025-08-11 | 1,295.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,185.19 | 67,700 |
| 2025-08-08 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,194.44 | 91,000 |
| 2025-08-07 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,189.81 | 48,700 |
| 2025-08-06 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,194.44 | 272,400 |
| 2025-08-05 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,199.07 | 370,000 |
| 2025-08-04 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,199.07 | 212,200 |
| 2025-08-01 | 1,295.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,199.07 | 571,400 |
| 2025-07-31 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,189.81 | 319,800 |
| 2025-07-30 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,180.56 | 88,800 |
| 2025-07-29 | 1,330.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,194.44 | 46,500 |
| 2025-07-28 | 1,270.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,194.44 | 257,400 |
| 2025-07-25 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,175.93 | 228,200 |
| 2025-07-24 | 1,270.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,180.56 | 106,900 |
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,175.93 | 178,900 |
| 2025-07-22 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,180.56 | 105,900 |
| 2025-07-21 | 1,280.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,203.70 | 279,600 |
| 2025-07-18 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,185.19 | 87,200 |
| 2025-07-17 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,189.81 | 166,100 |
| 2025-07-16 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,194.44 | 68,000 |
| 2025-07-15 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,194.44 | 28,400 |
| 2025-07-14 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,199.07 | 65,900 |
| 2025-07-11 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,199.07 | 62,400 |
| 2025-07-10 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,208.33 | 9,700 |
| 2025-07-09 | 1,285.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,203.70 | 57,000 |
| 2025-07-08 | 1,320.00 | 1,320.00 | 1,205.00 | 1,270.00 | 1,175.93 | 256,200 |
| 2025-07-07 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,217.59 | 34,800 |
| 2025-07-04 | 1,315.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,217.59 | 173,600 |
| 2025-07-03 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,212.96 | 39,700 |
| 2025-07-02 | 1,315.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,208.33 | 55,800 |
| 2025-07-01 | 1,295.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,217.59 | 88,000 |
| 2025-06-30 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,189.81 | 81,400 |
| 2025-06-26 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,189.81 | 52,400 |
| 2025-06-25 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,180.56 | 41,700 |
| 2025-06-24 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,180.56 | 26,100 |
| 2025-06-23 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,180.56 | 227,500 |
| 2025-06-20 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,180.56 | 105,300 |
| 2025-06-19 | 1,320.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,189.81 | 91,700 |
| 2025-06-18 | 1,315.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,212.96 | 26,900 |
| 2025-06-17 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,203.70 | 310,000 |
| 2025-06-16 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,189.81 | 165,700 |
| 2025-06-13 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,217.59 | 30,500 |
| 2025-06-12 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,231.48 | 83,300 |
| 2025-06-11 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,250.00 | 84,100 |
| 2025-06-10 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,250.00 | 164,000 |
| 2025-06-05 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,250.00 | 87,500 |
| 2025-06-04 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,250.00 | 113,000 |
| 2025-06-03 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,254.63 | 234,800 |
| 2025-06-02 | 1,355.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,250.00 | 161,200 |
| 2025-05-28 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,254.63 | 247,900 |
| 2025-05-27 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,259.26 | 583,800 |
| 2025-05-26 | 1,430.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,245.37 | 1,560,800 |
| 2025-05-23 | 1,425.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,223.82 | 208,800 |
| 2025-05-22 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,223.82 | 332,600 |
| 2025-05-21 | 1,390.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,210.90 | 456,900 |
| 2025-05-20 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,185.04 | 120,600 |
| 2025-05-19 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,185.04 | 327,600 |
| 2025-05-16 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,189.35 | 589,800 |
| 2025-05-15 | 1,380.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,185.04 | 932,900 |
| 2025-05-14 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,172.11 | 1,469,000 |
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.