Bayu Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,230.00 | 1,275.00 | 1,210.00 | 1,245.00 | 1,245.00 | 48,500 |
| 2026-10-21 | 1,230.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 140,800 |
| 2026-10-20 | 1,170.00 | 1,230.00 | 1,170.00 | 1,215.00 | 1,215.00 | 205,700 |
| 2026-10-19 | 1,200.00 | 1,200.00 | 1,125.00 | 1,130.00 | 1,130.00 | 1,501,100 |
| 2026-10-16 | 1,230.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 282,000 |
| 2026-10-15 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 14,700 |
| 2026-10-14 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 4,900 |
| 2026-10-13 | 1,265.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,285.00 | 46,100 |
| 2026-10-12 | 1,315.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | 113,100 |
| 2026-10-09 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 37,800 |
| 2026-10-08 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | 40,100 |
| 2026-10-07 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 49,500 |
| 2026-10-06 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 58,900 |
| 2026-10-05 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 202,000 |
| 2026-10-02 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 19,100 |
| 2026-10-01 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 60,900 |
| 2026-09-30 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,400 |
| 2026-09-29 | 1,310.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,285.00 | 24,100 |
| 2026-09-28 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 41,200 |
| 2026-09-25 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 43,100 |
| 2026-09-24 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | 25,100 |
| 2026-09-23 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | 46,200 |
| 2026-09-22 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 14,200 |
Page 1 of 1 · 23 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.