Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,222.22 | 73,700 |
| 2026-05-07 | 1,320.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,222.22 | 172,500 |
| 2026-05-06 | 1,315.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,222.22 | 72,200 |
| 2026-05-05 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,217.59 | 57,500 |
| 2026-05-04 | 1,365.00 | 1,365.00 | 1,290.00 | 1,320.00 | 1,222.22 | 361,400 |
| 2026-05-01 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,263.89 | 0 |
| 2026-04-30 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,263.89 | 92,800 |
| 2026-04-29 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,273.15 | 19,400 |
| 2026-04-28 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,273.15 | 107,600 |
| 2026-04-27 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,259.26 | 68,000 |
| 2026-04-24 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,263.89 | 53,200 |
| 2026-04-23 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,277.78 | 41,500 |
← NewerPage 3 of 3 · 132 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.