Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,172.11 | 1,469,000 |
| 2025-05-09 | 1,375.00 | 1,400.00 | 1,345.00 | 1,365.00 | 1,176.42 | 89,700 |
| 2025-05-08 | 1,400.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,193.66 | 383,300 |
| 2025-05-07 | 1,395.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,206.59 | 232,200 |
| 2025-05-06 | 1,320.00 | 1,400.00 | 1,320.00 | 1,385.00 | 1,193.66 | 688,800 |
| 2025-05-05 | 1,300.00 | 1,400.00 | 1,300.00 | 1,320.00 | 1,137.64 | 286,200 |
| 2025-05-02 | 1,375.00 | 1,375.00 | 1,275.00 | 1,300.00 | 1,120.40 | 490,500 |
| 2025-04-30 | 1,300.00 | 1,385.00 | 1,295.00 | 1,370.00 | 1,180.73 | 291,800 |
| 2025-04-29 | 1,280.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,120.40 | 131,600 |
| 2025-04-28 | 1,285.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,103.17 | 41,100 |
| 2025-04-25 | 1,255.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,103.17 | 106,800 |
| 2025-04-24 | 1,250.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,077.31 | 195,600 |
| 2025-04-23 | 1,240.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,077.31 | 68,500 |
| 2025-04-22 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,060.07 | 14,200 |
| 2025-04-21 | 1,265.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,064.38 | 66,400 |
| 2025-04-17 | 1,220.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,085.93 | 119,100 |
| 2025-04-16 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,047.15 | 81,900 |
| 2025-04-15 | 1,225.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,055.76 | 45,600 |
| 2025-04-14 | 1,205.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,047.15 | 40,900 |
| 2025-04-11 | 1,200.00 | 1,245.00 | 1,190.00 | 1,200.00 | 1,034.22 | 49,500 |
| 2025-04-10 | 1,135.00 | 1,260.00 | 1,125.00 | 1,200.00 | 1,034.22 | 193,800 |
| 2025-04-09 | 1,100.00 | 1,150.00 | 1,100.00 | 1,115.00 | 960.96 | 99,900 |
| 2025-04-08 | 1,105.00 | 1,150.00 | 1,045.00 | 1,100.00 | 948.03 | 572,000 |
| 2025-03-27 | 1,195.00 | 1,205.00 | 1,160.00 | 1,170.00 | 1,008.36 | 112,400 |
| 2025-03-26 | 1,140.00 | 1,210.00 | 1,110.00 | 1,195.00 | 1,029.91 | 96,700 |
| 2025-03-25 | 1,135.00 | 1,200.00 | 1,110.00 | 1,110.00 | 956.65 | 196,600 |
| 2025-03-24 | 1,200.00 | 1,200.00 | 1,080.00 | 1,125.00 | 969.58 | 629,500 |
| 2025-03-21 | 1,215.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,025.60 | 178,400 |
| 2025-03-20 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,034.22 | 200,000 |
| 2025-03-19 | 1,220.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,047.15 | 350,900 |
| 2025-03-18 | 1,300.00 | 1,300.00 | 1,220.00 | 1,225.00 | 1,055.76 | 121,400 |
| 2025-03-17 | 1,250.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,098.86 | 197,000 |
| 2025-03-14 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,081.62 | 16,900 |
| 2025-03-13 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,085.93 | 41,900 |
| 2025-03-12 | 1,255.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,081.62 | 103,300 |
| 2025-03-11 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 1,081.62 | 5,000 |
| 2025-03-10 | 1,270.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,094.55 | 29,100 |
| 2025-03-07 | 1,255.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,085.93 | 209,300 |
| 2025-03-06 | 1,250.00 | 1,350.00 | 1,250.00 | 1,255.00 | 1,081.62 | 39,800 |
| 2025-03-05 | 1,250.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,077.31 | 62,600 |
| 2025-03-04 | 1,260.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,085.93 | 71,300 |
| 2025-03-03 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,081.62 | 80,500 |
| 2025-02-28 | 1,210.00 | 1,300.00 | 1,205.00 | 1,240.00 | 1,068.69 | 256,900 |
| 2025-02-27 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,051.45 | 120,100 |
| 2025-02-26 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,060.07 | 103,700 |
| 2025-02-25 | 1,285.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,068.69 | 89,300 |
| 2025-02-24 | 1,295.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,107.47 | 85,900 |
| 2025-02-21 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,116.09 | 77,800 |
| 2025-02-20 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,124.71 | 10,300 |
| 2025-02-19 | 1,320.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,133.33 | 38,100 |
| 2025-02-18 | 1,295.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,137.64 | 102,100 |
| 2025-02-17 | 1,315.00 | 1,370.00 | 1,265.00 | 1,295.00 | 1,116.09 | 97,700 |
| 2025-02-14 | 1,245.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,090.24 | 24,400 |
| 2025-02-13 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,073.00 | 133,000 |
| 2025-02-12 | 1,265.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,068.69 | 274,200 |
| 2025-02-11 | 1,275.00 | 1,275.00 | 1,250.00 | 1,265.00 | 1,090.24 | 121,100 |
| 2025-02-10 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,098.86 | 115,300 |
| 2025-02-07 | 1,305.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,107.47 | 47,400 |
| 2025-02-06 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,129.02 | 56,100 |
| 2025-02-05 | 1,320.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,129.02 | 223,400 |
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.