Buana Finance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	820.00	830.00	805.00	810.00	767.06	35,000
2023-08-08	810.00	825.00	780.00	820.00	776.53	201,200
2023-08-07	815.00	815.00	790.00	815.00	771.79	115,900
2023-08-04	820.00	820.00	810.00	815.00	771.79	129,300
2023-08-03	825.00	855.00	820.00	820.00	776.53	14,900
2023-08-02	850.00	885.00	800.00	825.00	781.26	486,100
2023-08-01	860.00	870.00	805.00	855.00	809.67	55,300
2023-07-31	870.00	925.00	850.00	860.00	814.41	392,900
2023-07-28	770.00	895.00	770.00	870.00	823.88	76,700
2023-07-27	850.00	875.00	770.00	770.00	729.18	192,300
2023-07-26	900.00	905.00	850.00	865.00	819.14	87,200
2023-07-25	895.00	980.00	895.00	920.00	871.23	145,500
2023-07-24	945.00	965.00	900.00	900.00	852.29	62,000
2023-07-21	955.00	975.00	920.00	945.00	894.90	40,600
2023-07-20	965.00	995.00	935.00	955.00	904.37	101,600
2023-07-18	1,050.00	1,050.00	895.00	965.00	913.84	331,600
2023-07-17	905.00	1,100.00	895.00	1,000.00	946.98	597,600
2023-07-14	925.00	1,095.00	875.00	895.00	847.55	579,300
2023-07-13	775.00	965.00	775.00	900.00	852.29	389,400
2023-07-12	745.00	775.00	740.00	775.00	733.91	125,400
2023-07-11	740.00	745.00	700.00	740.00	700.77	56,000
2023-07-10	740.00	740.00	735.00	740.00	700.77	16,100
2023-07-07	760.00	760.00	710.00	710.00	672.36	41,000
2023-07-06	755.00	755.00	720.00	750.00	710.24	51,300
2023-07-05	785.00	805.00	700.00	755.00	714.97	59,700
2023-07-04	680.00	845.00	680.00	805.00	762.32	80,000
2023-07-03	660.00	700.00	600.00	680.00	643.95	31,400
2023-06-27	645.00	700.00	600.00	665.00	614.93	69,400
2023-06-26	610.00	660.00	610.00	645.00	596.43	42,600
2023-06-23	610.00	610.00	580.00	610.00	564.07	14,300
2023-06-22	585.00	610.00	585.00	610.00	564.07	7,600
2023-06-21	580.00	590.00	550.00	590.00	545.57	55,000
2023-06-20	580.00	595.00	570.00	595.00	550.20	507,400
2023-06-19	555.00	570.00	555.00	570.00	527.08	27,100
2023-06-16	615.00	615.00	510.00	560.00	517.83	42,600
2023-06-15	610.00	610.00	595.00	600.00	554.82	1,700
2023-06-14	580.00	605.00	575.00	595.00	550.20	7,700
2023-06-13	600.00	600.00	555.00	600.00	554.82	2,600
2023-06-12	605.00	605.00	540.00	600.00	554.82	22,600
2023-06-09	605.00	620.00	570.00	600.00	554.82	18,400
2023-06-08	640.00	640.00	590.00	605.00	559.44	27,400
2023-06-07	585.00	725.00	585.00	635.00	587.19	78,700
2023-06-06	575.00	585.00	550.00	580.00	536.33	7,300
2023-06-05	570.00	580.00	555.00	575.00	531.70	74,200
2023-05-31	575.00	575.00	570.00	570.00	527.08	2,200
2023-05-30	560.00	580.00	545.00	570.00	527.08	29,200
2023-05-29	565.00	575.00	565.00	570.00	527.08	5,300
2023-05-26	540.00	570.00	525.00	565.00	522.46	1,500
2023-05-25	555.00	555.00	540.00	540.00	499.34	3,600
2023-05-24	575.00	575.00	550.00	575.00	531.70	0
2023-05-23	570.00	580.00	545.00	570.00	527.08	68,200
2023-05-22	530.00	555.00	530.00	555.00	513.21	89,100
2023-05-19	545.00	545.00	505.00	540.00	499.34	1,800
2023-05-17	540.00	550.00	510.00	525.00	485.47	40,900
2023-05-16	492.00	580.00	490.00	545.00	503.96	20,900
2023-05-15	492.00	492.00	482.00	492.00	454.95	15,900
2023-05-12	510.00	510.00	490.00	490.00	453.10	5,700
2023-05-11	525.00	530.00	492.00	500.00	462.35	17,200
2023-05-10	498.00	500.00	492.00	500.00	462.35	8,100
2023-05-09	505.00	505.00	490.00	500.00	462.35	27,900

← NewerPage 14 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.