Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,137.64 | 39,300 |
| 2025-02-03 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,129.02 | 220,100 |
| 2025-01-31 | 1,355.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,150.57 | 261,600 |
| 2025-01-30 | 1,355.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,150.57 | 159,300 |
| 2025-01-24 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,167.80 | 129,100 |
| 2025-01-23 | 1,345.00 | 1,380.00 | 1,335.00 | 1,355.00 | 1,167.80 | 155,700 |
| 2025-01-22 | 1,355.00 | 1,355.00 | 1,300.00 | 1,335.00 | 1,150.57 | 220,600 |
| 2025-01-21 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,167.80 | 98,500 |
| 2025-01-20 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,172.11 | 96,000 |
| 2025-01-17 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,172.11 | 126,500 |
| 2025-01-16 | 1,370.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,172.11 | 324,600 |
| 2025-01-15 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,163.49 | 41,000 |
| 2025-01-14 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,163.49 | 42,400 |
| 2025-01-13 | 1,340.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,159.19 | 261,900 |
| 2025-01-10 | 1,340.00 | 1,340.00 | 1,335.00 | 1,340.00 | 1,154.88 | 81,900 |
| 2025-01-09 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,154.88 | 179,500 |
| 2025-01-08 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,172.11 | 108,600 |
| 2025-01-07 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,172.11 | 30,700 |
| 2025-01-06 | 1,360.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,172.11 | 65,800 |
| 2025-01-03 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,176.42 | 76,200 |
| 2025-01-02 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,176.42 | 72,600 |
| 2024-12-30 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,189.35 | 121,800 |
| 2024-12-27 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,180.73 | 49,400 |
| 2024-12-24 | 1,375.00 | 1,395.00 | 1,315.00 | 1,350.00 | 1,163.49 | 287,300 |
| 2024-12-23 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,163.49 | 226,300 |
| 2024-12-20 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,159.19 | 45,500 |
| 2024-12-19 | 1,370.00 | 1,370.00 | 1,325.00 | 1,335.00 | 1,150.57 | 202,400 |
| 2024-12-18 | 1,385.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,189.35 | 121,300 |
| 2024-12-17 | 1,360.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,176.42 | 60,500 |
| 2024-12-16 | 1,375.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,172.11 | 36,900 |
| 2024-12-13 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,185.04 | 117,100 |
| 2024-12-12 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,189.35 | 110,000 |
| 2024-12-11 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,189.35 | 93,200 |
| 2024-12-10 | 1,375.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,176.42 | 107,700 |
| 2024-12-09 | 1,380.00 | 1,390.00 | 1,375.00 | 1,375.00 | 1,185.04 | 119,400 |
| 2024-12-06 | 1,375.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,189.35 | 28,500 |
| 2024-12-05 | 1,380.00 | 1,385.00 | 1,375.00 | 1,375.00 | 1,185.04 | 119,100 |
| 2024-12-04 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,185.04 | 87,300 |
| 2024-12-03 | 1,375.00 | 1,375.00 | 1,360.00 | 1,365.00 | 1,176.42 | 80,700 |
| 2024-12-02 | 1,345.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,180.73 | 456,000 |
| 2024-11-29 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,154.88 | 124,500 |
| 2024-11-28 | 1,340.00 | 1,390.00 | 1,340.00 | 1,345.00 | 1,159.19 | 138,400 |
| 2024-11-26 | 1,375.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,154.88 | 428,000 |
| 2024-11-25 | 1,380.00 | 1,405.00 | 1,355.00 | 1,375.00 | 1,185.04 | 780,400 |
| 2024-11-22 | 1,370.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,189.35 | 311,500 |
| 2024-11-21 | 1,380.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,189.35 | 96,600 |
| 2024-11-20 | 1,365.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,197.97 | 263,700 |
| 2024-11-19 | 1,370.00 | 1,375.00 | 1,360.00 | 1,365.00 | 1,176.42 | 262,600 |
| 2024-11-18 | 1,385.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,185.04 | 360,100 |
| 2024-11-15 | 1,425.00 | 1,475.00 | 1,380.00 | 1,385.00 | 1,193.66 | 203,800 |
| 2024-11-14 | 1,415.00 | 1,430.00 | 1,385.00 | 1,415.00 | 1,219.51 | 86,400 |
| 2024-11-13 | 1,445.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,219.51 | 191,400 |
| 2024-11-12 | 1,395.00 | 1,475.00 | 1,385.00 | 1,440.00 | 1,241.06 | 1,090,200 |
| 2024-11-11 | 1,440.00 | 1,440.00 | 1,360.00 | 1,395.00 | 1,202.28 | 1,181,900 |
| 2024-11-08 | 1,440.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,241.06 | 46,400 |
| 2024-11-07 | 1,435.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,236.75 | 64,800 |
| 2024-11-06 | 1,475.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,236.75 | 179,700 |
| 2024-11-05 | 1,460.00 | 1,490.00 | 1,440.00 | 1,450.00 | 1,249.68 | 324,700 |
| 2024-11-04 | 1,495.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,266.92 | 229,100 |
| 2024-11-01 | 1,480.00 | 1,525.00 | 1,460.00 | 1,495.00 | 1,288.46 | 529,800 |
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.