Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 570.00 | 570.00 | 560.00 | 560.00 | 530.31 | 241,200 |
| 2024-05-14 | 575.00 | 575.00 | 575.00 | 575.00 | 544.52 | 100 |
| 2024-05-13 | 580.00 | 580.00 | 570.00 | 575.00 | 544.52 | 148,000 |
| 2024-05-08 | 575.00 | 580.00 | 575.00 | 580.00 | 549.25 | 9,400 |
| 2024-05-07 | 600.00 | 600.00 | 575.00 | 580.00 | 549.25 | 247,500 |
| 2024-05-06 | 575.00 | 615.00 | 575.00 | 575.00 | 544.52 | 44,900 |
| 2024-05-03 | 575.00 | 580.00 | 575.00 | 575.00 | 544.52 | 55,500 |
| 2024-05-02 | 570.00 | 590.00 | 570.00 | 585.00 | 553.99 | 20,800 |
| 2024-04-30 | 580.00 | 580.00 | 570.00 | 570.00 | 539.78 | 73,600 |
| 2024-04-29 | 570.00 | 595.00 | 570.00 | 570.00 | 539.78 | 134,500 |
| 2024-04-26 | 575.00 | 585.00 | 570.00 | 570.00 | 539.78 | 197,000 |
| 2024-04-25 | 580.00 | 580.00 | 570.00 | 575.00 | 544.52 | 252,700 |
| 2024-04-24 | 570.00 | 580.00 | 570.00 | 575.00 | 544.52 | 10,400 |
| 2024-04-23 | 585.00 | 590.00 | 575.00 | 580.00 | 549.25 | 286,200 |
| 2024-04-22 | 595.00 | 595.00 | 585.00 | 585.00 | 553.99 | 51,200 |
| 2024-04-19 | 595.00 | 595.00 | 590.00 | 590.00 | 558.72 | 28,600 |
| 2024-04-18 | 595.00 | 600.00 | 570.00 | 595.00 | 563.46 | 380,000 |
| 2024-04-17 | 595.00 | 600.00 | 595.00 | 595.00 | 563.46 | 200,400 |
| 2024-04-16 | 600.00 | 620.00 | 580.00 | 595.00 | 563.46 | 1,022,500 |
| 2024-04-05 | 590.00 | 600.00 | 590.00 | 600.00 | 568.19 | 152,900 |
| 2024-04-04 | 565.00 | 590.00 | 555.00 | 575.00 | 544.52 | 304,400 |
| 2024-04-03 | 570.00 | 570.00 | 565.00 | 565.00 | 535.05 | 56,000 |
| 2024-04-02 | 540.00 | 565.00 | 540.00 | 560.00 | 530.31 | 57,500 |
| 2024-04-01 | 550.00 | 570.00 | 535.00 | 550.00 | 520.84 | 66,400 |
| 2024-03-28 | 550.00 | 560.00 | 535.00 | 550.00 | 520.84 | 154,900 |
| 2024-03-27 | 555.00 | 555.00 | 535.00 | 550.00 | 520.84 | 10,300 |
| 2024-03-26 | 555.00 | 555.00 | 535.00 | 540.00 | 511.37 | 114,600 |
| 2024-03-25 | 560.00 | 560.00 | 535.00 | 555.00 | 525.58 | 167,600 |
| 2024-03-22 | 530.00 | 555.00 | 525.00 | 555.00 | 525.58 | 12,100 |
| 2024-03-21 | 530.00 | 540.00 | 525.00 | 530.00 | 501.90 | 20,100 |
| 2024-03-20 | 530.00 | 545.00 | 530.00 | 530.00 | 501.90 | 68,100 |
| 2024-03-19 | 560.00 | 560.00 | 515.00 | 530.00 | 501.90 | 123,400 |
| 2024-03-18 | 505.00 | 565.00 | 505.00 | 560.00 | 530.31 | 349,800 |
| 2024-03-15 | 530.00 | 540.00 | 500.00 | 505.00 | 478.23 | 310,600 |
| 2024-03-14 | 535.00 | 550.00 | 510.00 | 545.00 | 516.11 | 70,500 |
| 2024-03-13 | 570.00 | 570.00 | 535.00 | 560.00 | 530.31 | 7,100 |
| 2024-03-08 | 555.00 | 575.00 | 520.00 | 570.00 | 539.78 | 179,500 |
| 2024-03-07 | 530.00 | 565.00 | 515.00 | 530.00 | 501.90 | 2,600 |
| 2024-03-06 | 535.00 | 535.00 | 535.00 | 535.00 | 506.64 | 0 |
| 2024-03-05 | 575.00 | 575.00 | 535.00 | 535.00 | 506.64 | 8,200 |
| 2024-03-04 | 570.00 | 570.00 | 525.00 | 560.00 | 530.31 | 56,100 |
| 2024-03-01 | 570.00 | 570.00 | 525.00 | 560.00 | 530.31 | 21,600 |
| 2024-02-29 | 530.00 | 570.00 | 520.00 | 570.00 | 539.78 | 458,500 |
| 2024-02-28 | 535.00 | 535.00 | 505.00 | 520.00 | 492.43 | 120,300 |
| 2024-02-27 | 530.00 | 550.00 | 500.00 | 520.00 | 492.43 | 252,800 |
| 2024-02-26 | 505.00 | 530.00 | 505.00 | 520.00 | 492.43 | 199,000 |
| 2024-02-23 | 500.00 | 520.00 | 498.00 | 505.00 | 478.23 | 200,800 |
| 2024-02-22 | 550.00 | 585.00 | 500.00 | 505.00 | 478.23 | 632,000 |
| 2024-02-21 | 545.00 | 595.00 | 515.00 | 590.00 | 558.72 | 32,600 |
| 2024-02-20 | 525.00 | 600.00 | 525.00 | 590.00 | 558.72 | 54,600 |
| 2024-02-19 | 525.00 | 525.00 | 525.00 | 525.00 | 497.17 | 200 |
| 2024-02-16 | 530.00 | 545.00 | 510.00 | 515.00 | 487.70 | 30,700 |
| 2024-02-15 | 530.00 | 540.00 | 500.00 | 500.00 | 473.49 | 15,800 |
| 2024-02-13 | 530.00 | 535.00 | 500.00 | 530.00 | 501.90 | 37,500 |
| 2024-02-12 | 530.00 | 535.00 | 498.00 | 530.00 | 501.90 | 50,600 |
| 2024-02-07 | 530.00 | 565.00 | 520.00 | 530.00 | 501.90 | 11,900 |
| 2024-02-06 | 570.00 | 575.00 | 530.00 | 570.00 | 539.78 | 8,800 |
| 2024-02-05 | 570.00 | 570.00 | 550.00 | 570.00 | 539.78 | 11,800 |
| 2024-02-02 | 530.00 | 575.00 | 530.00 | 575.00 | 544.52 | 5,200 |
| 2024-02-01 | 530.00 | 580.00 | 530.00 | 580.00 | 549.25 | 33,000 |
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.