Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 937.42 | 400 |
| 2021-11-12 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 937.42 | 1,500 |
| 2021-11-11 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 910.86 | 3,800 |
| 2021-11-10 | 1,105.00 | 1,155.00 | 1,105.00 | 1,150.00 | 872.90 | 7,100 |
| 2021-11-09 | 1,135.00 | 1,140.00 | 1,135.00 | 1,140.00 | 865.31 | 900 |
| 2021-11-08 | 1,155.00 | 1,155.00 | 1,135.00 | 1,135.00 | 861.52 | 8,900 |
| 2021-11-05 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 876.70 | 3,300 |
| 2021-11-04 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 876.70 | 1,400 |
| 2021-11-03 | 1,200.00 | 1,200.00 | 1,120.00 | 1,120.00 | 850.13 | 12,900 |
| 2021-11-02 | 1,145.00 | 1,150.00 | 1,145.00 | 1,145.00 | 869.11 | 6,300 |
| 2021-11-01 | 1,150.00 | 1,200.00 | 1,150.00 | 1,150.00 | 872.90 | 3,100 |
| 2021-10-29 | 1,150.00 | 1,200.00 | 1,100.00 | 1,200.00 | 910.86 | 900 |
| 2021-10-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 895.68 | 2,000 |
| 2021-10-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 910.86 | 0 |
| 2021-10-26 | 1,110.00 | 1,205.00 | 1,110.00 | 1,200.00 | 910.86 | 24,500 |
| 2021-10-25 | 1,150.00 | 1,280.00 | 1,080.00 | 1,110.00 | 842.54 | 7,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.