Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,236.11 | 88,200 |
| 2025-11-10 | 1,340.00 | 1,340.00 | 1,305.00 | 1,335.00 | 1,236.11 | 179,000 |
| 2025-11-07 | 1,330.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,231.48 | 54,900 |
| 2025-11-06 | 1,325.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,231.48 | 45,200 |
| 2025-11-05 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,240.74 | 50,700 |
| 2025-11-04 | 1,335.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,245.37 | 92,200 |
| 2025-11-03 | 1,350.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,236.11 | 225,400 |
| 2025-10-31 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,245.37 | 82,300 |
| 2025-10-30 | 1,340.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,231.48 | 137,400 |
| 2025-10-29 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,240.74 | 572,900 |
| 2025-10-28 | 1,335.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,240.74 | 358,700 |
| 2025-10-27 | 1,310.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,236.11 | 695,900 |
| 2025-10-24 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,208.33 | 182,400 |
| 2025-10-23 | 1,295.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,208.33 | 247,300 |
← NewerPage 5 of 5 · 254 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.