Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,500.00 | 1,535.00 | 1,460.00 | 1,510.00 | 1,301.39 | 1,660,800 |
| 2024-10-30 | 1,465.00 | 1,495.00 | 1,455.00 | 1,480.00 | 1,275.54 | 348,900 |
| 2024-10-29 | 1,430.00 | 1,600.00 | 1,430.00 | 1,465.00 | 1,262.61 | 1,843,400 |
| 2024-10-28 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,228.13 | 179,900 |
| 2024-10-25 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,228.13 | 370,200 |
| 2024-10-24 | 1,420.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,228.13 | 109,700 |
| 2024-10-23 | 1,425.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,232.44 | 88,000 |
| 2024-10-22 | 1,435.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,223.82 | 107,000 |
| 2024-10-21 | 1,425.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,236.75 | 514,100 |
| 2024-10-18 | 1,420.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,232.44 | 122,700 |
| 2024-10-17 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,223.82 | 77,200 |
| 2024-10-16 | 1,420.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,223.82 | 182,200 |
| 2024-10-15 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,228.13 | 325,800 |
| 2024-10-14 | 1,425.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,228.13 | 139,700 |
| 2024-10-11 | 1,430.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,228.13 | 98,500 |
| 2024-10-10 | 1,430.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,236.75 | 128,700 |
| 2024-10-09 | 1,435.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,232.44 | 77,400 |
| 2024-10-08 | 1,435.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,236.75 | 154,400 |
| 2024-10-07 | 1,430.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,236.75 | 162,300 |
| 2024-10-04 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,232.44 | 77,200 |
| 2024-10-03 | 1,450.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,236.75 | 188,000 |
| 2024-10-02 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,249.68 | 279,300 |
| 2024-10-01 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,253.99 | 405,400 |
| 2024-09-30 | 1,425.00 | 1,480.00 | 1,415.00 | 1,465.00 | 1,262.61 | 1,821,900 |
| 2024-09-27 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,219.51 | 113,100 |
| 2024-09-26 | 1,420.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,228.13 | 273,600 |
| 2024-09-25 | 1,400.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,223.82 | 709,000 |
| 2024-09-24 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,206.59 | 437,600 |
| 2024-09-23 | 1,395.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,206.59 | 207,900 |
| 2024-09-20 | 1,395.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,202.28 | 145,700 |
| 2024-09-19 | 1,375.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,185.04 | 222,400 |
| 2024-09-18 | 1,365.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,180.73 | 170,500 |
| 2024-09-17 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,176.42 | 190,300 |
| 2024-09-13 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,180.73 | 39,600 |
| 2024-09-12 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,189.35 | 55,900 |
| 2024-09-11 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,189.35 | 31,700 |
| 2024-09-10 | 1,390.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,193.66 | 175,500 |
| 2024-09-09 | 1,395.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,197.97 | 235,000 |
| 2024-09-06 | 1,380.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,202.28 | 211,000 |
| 2024-09-05 | 1,365.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,189.35 | 69,100 |
| 2024-09-04 | 1,380.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,176.42 | 840,400 |
| 2024-09-03 | 1,385.00 | 1,385.00 | 1,380.00 | 1,385.00 | 1,193.66 | 39,800 |
| 2024-09-02 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,193.66 | 409,500 |
| 2024-08-30 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,193.66 | 126,200 |
| 2024-08-29 | 1,395.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,202.28 | 153,800 |
| 2024-08-28 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,197.97 | 160,200 |
| 2024-08-27 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,202.28 | 222,600 |
| 2024-08-26 | 1,380.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,202.28 | 170,100 |
| 2024-08-23 | 1,370.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,189.35 | 136,800 |
| 2024-08-22 | 1,375.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,180.73 | 84,000 |
| 2024-08-21 | 1,375.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,185.04 | 521,900 |
| 2024-08-20 | 1,365.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,185.04 | 97,400 |
| 2024-08-19 | 1,385.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,189.35 | 768,800 |
| 2024-08-16 | 1,370.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,189.35 | 92,500 |
| 2024-08-15 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,176.42 | 131,700 |
| 2024-08-14 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,176.42 | 433,700 |
| 2024-08-13 | 1,385.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,180.73 | 85,700 |
| 2024-08-12 | 1,385.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,185.04 | 219,700 |
| 2024-08-09 | 1,390.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,193.66 | 480,600 |
| 2024-08-08 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,172.11 | 70,600 |
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.