Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 660.00 | 675.00 | 660.00 | 660.00 | 646.02 | 202,200 |
| 2024-08-12 | 660.00 | 675.00 | 660.00 | 660.00 | 646.02 | 128,900 |
| 2024-08-09 | 640.00 | 660.00 | 640.00 | 660.00 | 646.02 | 155,400 |
| 2024-08-08 | 640.00 | 660.00 | 640.00 | 660.00 | 646.02 | 69,300 |
| 2024-08-07 | 635.00 | 640.00 | 630.00 | 640.00 | 626.44 | 124,600 |
| 2024-08-06 | 635.00 | 635.00 | 610.00 | 635.00 | 621.55 | 4,300 |
| 2024-08-05 | 630.00 | 635.00 | 620.00 | 635.00 | 621.55 | 4,800 |
| 2024-08-02 | 620.00 | 630.00 | 610.00 | 630.00 | 616.65 | 540,800 |
| 2024-08-01 | 630.00 | 635.00 | 610.00 | 610.00 | 597.08 | 104,400 |
| 2024-07-31 | 630.00 | 645.00 | 600.00 | 645.00 | 631.34 | 4,500 |
| 2024-07-30 | 680.00 | 680.00 | 625.00 | 635.00 | 621.55 | 11,000 |
| 2024-07-29 | 700.00 | 700.00 | 580.00 | 675.00 | 660.70 | 7,400 |
| 2024-07-26 | 715.00 | 720.00 | 655.00 | 655.00 | 641.12 | 600 |
| 2024-07-25 | 610.00 | 670.00 | 605.00 | 670.00 | 655.81 | 2,000 |
| 2024-07-24 | 695.00 | 695.00 | 670.00 | 675.00 | 660.70 | 500 |
| 2024-07-23 | 640.00 | 685.00 | 615.00 | 660.00 | 646.02 | 12,900 |
| 2024-07-22 | 640.00 | 700.00 | 640.00 | 665.00 | 650.91 | 122,800 |
| 2024-07-19 | 690.00 | 705.00 | 630.00 | 630.00 | 616.65 | 9,000 |
| 2024-07-18 | 680.00 | 685.00 | 675.00 | 675.00 | 660.70 | 1,200 |
| 2024-07-17 | 635.00 | 710.00 | 635.00 | 685.00 | 670.49 | 10,000 |
| 2024-07-16 | 645.00 | 645.00 | 600.00 | 635.00 | 621.55 | 1,200 |
| 2024-07-15 | 650.00 | 650.00 | 620.00 | 645.00 | 631.34 | 13,100 |
| 2024-07-12 | 640.00 | 650.00 | 620.00 | 650.00 | 636.23 | 4,900 |
| 2024-07-11 | 630.00 | 680.00 | 600.00 | 655.00 | 641.12 | 58,400 |
| 2024-07-10 | 650.00 | 650.00 | 625.00 | 630.00 | 616.65 | 26,600 |
| 2024-07-09 | 650.00 | 650.00 | 630.00 | 650.00 | 636.23 | 29,600 |
| 2024-07-08 | 625.00 | 655.00 | 620.00 | 655.00 | 641.12 | 5,700 |
| 2024-07-05 | 645.00 | 705.00 | 605.00 | 655.00 | 641.12 | 1,768,800 |
| 2024-07-04 | 605.00 | 755.00 | 605.00 | 645.00 | 631.34 | 212,300 |
| 2024-07-03 | 615.00 | 685.00 | 605.00 | 605.00 | 592.18 | 1,832,400 |
| 2024-07-02 | 615.00 | 680.00 | 580.00 | 605.00 | 592.18 | 1,609,600 |
| 2024-07-01 | 595.00 | 610.00 | 590.00 | 610.00 | 597.08 | 9,800 |
| 2024-06-28 | 605.00 | 615.00 | 590.00 | 590.00 | 577.50 | 4,600 |
| 2024-06-27 | 605.00 | 605.00 | 595.00 | 595.00 | 582.40 | 5,200 |
| 2024-06-26 | 590.00 | 625.00 | 585.00 | 605.00 | 592.18 | 12,100 |
| 2024-06-25 | 585.00 | 615.00 | 585.00 | 615.00 | 601.97 | 50,500 |
| 2024-06-24 | 620.00 | 630.00 | 585.00 | 620.00 | 606.87 | 29,200 |
| 2024-06-21 | 630.00 | 635.00 | 625.00 | 630.00 | 616.65 | 101,700 |
| 2024-06-20 | 585.00 | 695.00 | 565.00 | 630.00 | 616.65 | 2,258,800 |
| 2024-06-19 | 580.00 | 605.00 | 565.00 | 595.00 | 582.40 | 1,305,100 |
| 2024-06-14 | 550.00 | 620.00 | 550.00 | 605.00 | 592.18 | 1,153,000 |
| 2024-06-13 | 510.00 | 560.00 | 510.00 | 550.00 | 538.35 | 3,300 |
| 2024-06-12 | 565.00 | 565.00 | 565.00 | 565.00 | 553.03 | 1,400 |
| 2024-06-11 | 570.00 | 570.00 | 565.00 | 565.00 | 553.03 | 20,500 |
| 2024-06-10 | 540.00 | 570.00 | 540.00 | 570.00 | 557.93 | 400 |
| 2024-06-07 | 555.00 | 565.00 | 555.00 | 565.00 | 553.03 | 400 |
| 2024-06-06 | 545.00 | 560.00 | 545.00 | 555.00 | 543.24 | 251,500 |
| 2024-06-05 | 565.00 | 565.00 | 560.00 | 560.00 | 548.14 | 2,800 |
| 2024-06-04 | 550.00 | 580.00 | 550.00 | 565.00 | 553.03 | 10,600 |
| 2024-06-03 | 575.00 | 595.00 | 575.00 | 595.00 | 582.40 | 3,500 |
| 2024-05-31 | 575.00 | 595.00 | 575.00 | 575.00 | 562.82 | 127,000 |
| 2024-05-30 | 610.00 | 615.00 | 590.00 | 615.00 | 582.40 | 154,400 |
| 2024-05-29 | 605.00 | 605.00 | 590.00 | 590.00 | 558.72 | 69,200 |
| 2024-05-28 | 605.00 | 615.00 | 590.00 | 595.00 | 563.46 | 85,800 |
| 2024-05-27 | 585.00 | 620.00 | 585.00 | 605.00 | 572.93 | 14,900 |
| 2024-05-22 | 585.00 | 585.00 | 585.00 | 585.00 | 553.99 | 500 |
| 2024-05-21 | 580.00 | 580.00 | 570.00 | 575.00 | 544.52 | 286,100 |
| 2024-05-20 | 590.00 | 650.00 | 575.00 | 575.00 | 544.52 | 471,400 |
| 2024-05-17 | 575.00 | 575.00 | 570.00 | 575.00 | 544.52 | 339,900 |
| 2024-05-16 | 575.00 | 575.00 | 570.00 | 570.00 | 539.78 | 407,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 2.5000 IDR |
| 2025-05-28 | 12.0000 IDR |
| 2024-05-31 | 20.0000 IDR |
| 2023-07-03 | 16.0000 IDR |
| 2022-06-17 | 6.0000 IDR |
| 2021-06-29 | 4.0000 IDR |
| 2019-05-27 | 14.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.