Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 595.00 | 595.00 | 540.00 | 580.00 | 549.25 | 42,200 |
| 2024-01-30 | 520.00 | 600.00 | 520.00 | 565.00 | 535.05 | 72,100 |
| 2024-01-29 | 575.00 | 605.00 | 500.00 | 520.00 | 492.43 | 77,500 |
| 2024-01-26 | 585.00 | 590.00 | 560.00 | 580.00 | 549.25 | 158,000 |
| 2024-01-25 | 610.00 | 610.00 | 585.00 | 590.00 | 558.72 | 96,000 |
| 2024-01-24 | 630.00 | 630.00 | 590.00 | 610.00 | 577.66 | 88,500 |
| 2024-01-23 | 640.00 | 740.00 | 590.00 | 635.00 | 601.34 | 1,404,200 |
| 2024-01-22 | 620.00 | 635.00 | 620.00 | 635.00 | 601.34 | 3,200 |
| 2024-01-19 | 620.00 | 620.00 | 610.00 | 610.00 | 577.66 | 1,200 |
| 2024-01-18 | 615.00 | 625.00 | 610.00 | 610.00 | 577.66 | 39,500 |
| 2024-01-17 | 620.00 | 685.00 | 610.00 | 610.00 | 577.66 | 176,100 |
| 2024-01-16 | 660.00 | 660.00 | 605.00 | 655.00 | 620.27 | 103,200 |
| 2024-01-15 | 630.00 | 670.00 | 605.00 | 670.00 | 634.48 | 217,400 |
| 2024-01-12 | 675.00 | 675.00 | 675.00 | 675.00 | 639.21 | 10,200 |
| 2024-01-11 | 675.00 | 675.00 | 675.00 | 675.00 | 639.21 | 800 |
| 2024-01-10 | 650.00 | 675.00 | 640.00 | 675.00 | 639.21 | 2,700 |
| 2024-01-09 | 645.00 | 675.00 | 635.00 | 665.00 | 629.74 | 3,300 |
| 2024-01-08 | 650.00 | 670.00 | 650.00 | 670.00 | 634.48 | 2,100 |
| 2024-01-05 | 675.00 | 675.00 | 670.00 | 670.00 | 634.48 | 10,400 |
| 2024-01-04 | 660.00 | 665.00 | 660.00 | 660.00 | 625.01 | 10,500 |
| 2024-01-03 | 660.00 | 660.00 | 610.00 | 630.00 | 596.60 | 112,500 |
| 2024-01-02 | 635.00 | 655.00 | 635.00 | 655.00 | 620.27 | 33,900 |
| 2023-12-29 | 650.00 | 665.00 | 610.00 | 660.00 | 625.01 | 37,800 |
| 2023-12-28 | 655.00 | 655.00 | 655.00 | 655.00 | 620.27 | 10,900 |
| 2023-12-27 | 695.00 | 695.00 | 655.00 | 655.00 | 620.27 | 9,100 |
| 2023-12-22 | 660.00 | 665.00 | 645.00 | 665.00 | 629.74 | 68,500 |
| 2023-12-21 | 665.00 | 665.00 | 660.00 | 660.00 | 625.01 | 1,100 |
| 2023-12-20 | 695.00 | 695.00 | 650.00 | 665.00 | 629.74 | 77,700 |
| 2023-12-19 | 700.00 | 700.00 | 695.00 | 695.00 | 658.15 | 35,500 |
| 2023-12-18 | 650.00 | 675.00 | 650.00 | 665.00 | 629.74 | 35,900 |
| 2023-12-15 | 650.00 | 650.00 | 640.00 | 650.00 | 615.54 | 127,000 |
| 2023-12-14 | 700.00 | 700.00 | 700.00 | 700.00 | 662.89 | 100 |
| 2023-12-13 | 690.00 | 715.00 | 690.00 | 715.00 | 677.09 | 9,200 |
| 2023-12-12 | 695.00 | 715.00 | 685.00 | 715.00 | 677.09 | 7,500 |
| 2023-12-11 | 695.00 | 710.00 | 695.00 | 695.00 | 658.15 | 17,000 |
| 2023-12-08 | 675.00 | 695.00 | 610.00 | 695.00 | 658.15 | 64,800 |
| 2023-12-07 | 715.00 | 715.00 | 715.00 | 715.00 | 677.09 | 100 |
| 2023-12-06 | 700.00 | 720.00 | 670.00 | 720.00 | 681.83 | 228,700 |
| 2023-12-05 | 720.00 | 735.00 | 700.00 | 715.00 | 677.09 | 28,600 |
| 2023-12-04 | 755.00 | 755.00 | 720.00 | 720.00 | 681.83 | 130,200 |
| 2023-12-01 | 755.00 | 755.00 | 755.00 | 755.00 | 714.97 | 5,000 |
| 2023-11-30 | 760.00 | 760.00 | 760.00 | 760.00 | 719.71 | 20,000 |
| 2023-11-29 | 750.00 | 760.00 | 750.00 | 760.00 | 719.71 | 250,700 |
| 2023-11-28 | 760.00 | 760.00 | 750.00 | 755.00 | 714.97 | 124,400 |
| 2023-11-27 | 760.00 | 795.00 | 760.00 | 770.00 | 729.18 | 342,900 |
| 2023-11-24 | 775.00 | 780.00 | 760.00 | 780.00 | 738.65 | 397,500 |
| 2023-11-23 | 785.00 | 790.00 | 775.00 | 790.00 | 748.12 | 183,400 |
| 2023-11-22 | 760.00 | 785.00 | 750.00 | 785.00 | 743.38 | 421,300 |
| 2023-11-21 | 780.00 | 785.00 | 780.00 | 785.00 | 743.38 | 270,300 |
| 2023-11-20 | 755.00 | 790.00 | 750.00 | 775.00 | 733.91 | 223,000 |
| 2023-11-17 | 780.00 | 800.00 | 780.00 | 780.00 | 738.65 | 215,600 |
| 2023-11-16 | 800.00 | 800.00 | 755.00 | 780.00 | 738.65 | 123,000 |
| 2023-11-15 | 780.00 | 780.00 | 775.00 | 780.00 | 738.65 | 260,800 |
| 2023-11-14 | 795.00 | 810.00 | 780.00 | 795.00 | 752.85 | 487,800 |
| 2023-11-13 | 755.00 | 790.00 | 750.00 | 790.00 | 748.12 | 321,200 |
| 2023-11-10 | 790.00 | 790.00 | 775.00 | 780.00 | 738.65 | 45,800 |
| 2023-11-09 | 775.00 | 800.00 | 770.00 | 800.00 | 757.59 | 200,000 |
| 2023-11-08 | 800.00 | 975.00 | 775.00 | 800.00 | 757.59 | 496,400 |
| 2023-11-07 | 820.00 | 835.00 | 780.00 | 815.00 | 771.79 | 44,800 |
| 2023-11-06 | 775.00 | 815.00 | 750.00 | 800.00 | 757.59 | 119,100 |
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.