Buana Finance Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	510.00	525.00	498.00	505.00	466.97	12,600
2023-05-05	550.00	550.00	500.00	535.00	494.72	7,300
2023-05-04	545.00	550.00	515.00	530.00	490.09	27,800
2023-05-03	550.00	570.00	550.00	550.00	508.59	19,400
2023-05-02	535.00	580.00	520.00	550.00	508.59	7,400
2023-04-28	515.00	530.00	510.00	530.00	490.09	14,200
2023-04-27	498.00	520.00	498.00	515.00	476.22	3,200
2023-04-26	520.00	520.00	520.00	520.00	480.85	100
2023-04-18	520.00	520.00	520.00	520.00	480.85	100
2023-04-17	490.00	515.00	490.00	510.00	471.60	28,300
2023-04-14	490.00	510.00	490.00	510.00	471.60	13,800
2023-04-13	496.00	500.00	482.00	482.00	445.71	2,500
2023-04-12	500.00	500.00	468.00	500.00	462.35	10,700
2023-04-11	498.00	505.00	498.00	498.00	460.50	1,300
2023-04-10	498.00	500.00	466.00	498.00	460.50	8,900
2023-04-06	496.00	500.00	496.00	500.00	462.35	1,300
2023-04-05	480.00	510.00	478.00	498.00	460.50	8,200
2023-04-04	500.00	500.00	470.00	480.00	443.86	41,000
2023-04-03	520.00	525.00	500.00	500.00	462.35	30,100
2023-03-31	520.00	525.00	500.00	510.00	471.60	66,800
2023-03-30	520.00	520.00	520.00	520.00	480.85	100
2023-03-29	500.00	525.00	500.00	505.00	466.97	14,000
2023-03-28	510.00	525.00	500.00	500.00	462.35	28,800
2023-03-27	515.00	545.00	500.00	520.00	480.85	38,300
2023-03-24	530.00	545.00	505.00	505.00	466.97	22,200
2023-03-21	520.00	540.00	505.00	540.00	499.34	16,600
2023-03-20	520.00	540.00	515.00	540.00	499.34	5,100
2023-03-17	545.00	545.00	510.00	540.00	499.34	5,800
2023-03-16	545.00	545.00	510.00	520.00	480.85	25,400
2023-03-15	520.00	540.00	520.00	540.00	499.34	4,500
2023-03-14	530.00	560.00	510.00	540.00	499.34	18,600
2023-03-13	535.00	550.00	510.00	545.00	503.96	10,500
2023-03-10	525.00	555.00	510.00	540.00	499.34	19,700
2023-03-09	520.00	550.00	520.00	545.00	503.96	27,100
2023-03-08	540.00	540.00	515.00	515.00	476.22	1,500
2023-03-07	525.00	540.00	525.00	540.00	499.34	10,800
2023-03-06	515.00	525.00	515.00	525.00	485.47	12,200
2023-03-03	515.00	520.00	500.00	520.00	480.85	700
2023-03-02	520.00	520.00	500.00	515.00	476.22	1,700
2023-03-01	520.00	525.00	505.00	520.00	480.85	10,800
2023-02-28	515.00	520.00	515.00	520.00	480.85	1,000
2023-02-27	515.00	515.00	515.00	515.00	476.22	2,100
2023-02-24	510.00	520.00	500.00	515.00	476.22	14,200
2023-02-23	515.00	515.00	500.00	515.00	476.22	2,900
2023-02-22	510.00	530.00	496.00	515.00	476.22	14,400
2023-02-21	510.00	510.00	490.00	510.00	471.60	66,300
2023-02-20	510.00	515.00	500.00	510.00	471.60	10,400
2023-02-17	490.00	515.00	482.00	510.00	471.60	12,500
2023-02-16	510.00	530.00	490.00	496.00	458.65	4,800
2023-02-15	545.00	545.00	505.00	510.00	471.60	16,400
2023-02-14	580.00	595.00	540.00	540.00	499.34	19,900
2023-02-13	535.00	580.00	498.00	580.00	536.33	75,100
2023-02-10	550.00	565.00	535.00	535.00	494.72	1,500
2023-02-09	555.00	585.00	545.00	550.00	508.59	15,700
2023-02-08	565.00	585.00	535.00	585.00	540.95	1,700
2023-02-07	565.00	565.00	565.00	565.00	522.46	0
2023-02-06	565.00	565.00	555.00	565.00	522.46	600
2023-02-03	540.00	565.00	530.00	565.00	522.46	2,500
2023-02-02	540.00	565.00	535.00	565.00	522.46	2,200
2023-02-01	565.00	565.00	565.00	565.00	522.46	200

← NewerPage 15 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.