Buana Finance Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	770.00	780.00	750.00	780.00	738.65	78,900
2023-11-02	760.00	795.00	750.00	765.00	724.44	48,400
2023-11-01	740.00	750.00	740.00	750.00	710.24	2,300
2023-10-31	745.00	760.00	740.00	740.00	700.77	900
2023-10-30	745.00	760.00	740.00	740.00	700.77	14,800
2023-10-27	730.00	730.00	710.00	710.00	672.36	16,100
2023-10-26	765.00	780.00	730.00	730.00	691.30	133,800
2023-10-25	730.00	730.00	730.00	730.00	691.30	400
2023-10-24	705.00	745.00	705.00	720.00	681.83	25,800
2023-10-23	710.00	720.00	700.00	705.00	667.62	11,700
2023-10-20	735.00	735.00	695.00	710.00	672.36	118,300
2023-10-19	720.00	750.00	720.00	735.00	696.03	18,500
2023-10-18	700.00	710.00	700.00	710.00	672.36	700
2023-10-17	720.00	720.00	690.00	690.00	653.42	6,900
2023-10-16	705.00	760.00	680.00	690.00	653.42	111,600
2023-10-13	670.00	705.00	665.00	705.00	667.62	25,400
2023-10-12	655.00	695.00	655.00	670.00	634.48	8,700
2023-10-11	660.00	685.00	640.00	650.00	615.54	62,300
2023-10-10	670.00	670.00	660.00	660.00	625.01	12,700
2023-10-09	685.00	690.00	660.00	660.00	625.01	28,800
2023-10-06	675.00	690.00	650.00	685.00	648.68	18,900
2023-10-05	625.00	665.00	625.00	640.00	606.07	15,300
2023-10-04	640.00	640.00	610.00	625.00	591.87	181,900
2023-10-03	665.00	690.00	640.00	640.00	606.07	25,500
2023-10-02	670.00	685.00	665.00	665.00	629.74	22,200
2023-09-29	640.00	640.00	630.00	640.00	606.07	6,100
2023-09-27	640.00	640.00	625.00	640.00	606.07	1,700
2023-09-26	635.00	645.00	620.00	620.00	587.13	10,300
2023-09-25	635.00	635.00	635.00	635.00	601.34	1,000
2023-09-22	660.00	660.00	635.00	635.00	601.34	39,200
2023-09-21	690.00	700.00	620.00	635.00	601.34	256,100
2023-09-20	710.00	710.00	685.00	690.00	653.42	11,300
2023-09-19	700.00	710.00	700.00	710.00	672.36	281,900
2023-09-18	710.00	710.00	700.00	705.00	667.62	383,600
2023-09-15	695.00	700.00	670.00	685.00	648.68	23,500
2023-09-14	690.00	735.00	675.00	695.00	658.15	836,000
2023-09-13	675.00	700.00	635.00	690.00	653.42	44,200
2023-09-12	675.00	685.00	630.00	670.00	634.48	34,100
2023-09-11	690.00	690.00	680.00	680.00	643.95	6,100
2023-09-08	705.00	705.00	635.00	675.00	639.21	36,200
2023-09-07	710.00	710.00	680.00	680.00	643.95	11,800
2023-09-06	715.00	715.00	700.00	700.00	662.89	5,600
2023-09-05	695.00	700.00	685.00	700.00	662.89	5,700
2023-09-04	700.00	715.00	680.00	700.00	662.89	1,800
2023-09-01	655.00	705.00	655.00	705.00	667.62	5,000
2023-08-31	670.00	740.00	670.00	700.00	662.89	103,300
2023-08-30	685.00	690.00	670.00	670.00	634.48	3,500
2023-08-29	685.00	690.00	665.00	680.00	643.95	93,500
2023-08-28	685.00	690.00	620.00	685.00	648.68	63,200
2023-08-25	730.00	745.00	670.00	685.00	648.68	168,000
2023-08-24	670.00	725.00	670.00	695.00	658.15	121,500
2023-08-23	675.00	700.00	675.00	695.00	658.15	36,500
2023-08-22	725.00	740.00	670.00	720.00	681.83	134,400
2023-08-21	715.00	735.00	715.00	735.00	696.03	53,600
2023-08-18	740.00	740.00	720.00	735.00	696.03	2,200
2023-08-16	750.00	780.00	715.00	740.00	700.77	236,300
2023-08-15	770.00	820.00	740.00	740.00	700.77	218,200
2023-08-14	770.00	790.00	770.00	770.00	729.18	44,500
2023-08-11	795.00	795.00	750.00	770.00	729.18	48,900
2023-08-10	805.00	805.00	760.00	785.00	743.38	132,900

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.