Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 565.00 | 565.00 | 510.00 | 555.00 | 513.21 | 13,400 |
| 2023-01-30 | 550.00 | 565.00 | 535.00 | 540.00 | 499.34 | 1,400 |
| 2023-01-27 | 540.00 | 560.00 | 505.00 | 535.00 | 494.72 | 4,300 |
| 2023-01-26 | 555.00 | 555.00 | 520.00 | 520.00 | 480.85 | 34,800 |
| 2023-01-25 | 565.00 | 565.00 | 555.00 | 555.00 | 513.21 | 1,400 |
| 2023-01-24 | 540.00 | 565.00 | 540.00 | 540.00 | 499.34 | 800 |
| 2023-01-20 | 565.00 | 565.00 | 545.00 | 565.00 | 522.46 | 2,100 |
| 2023-01-19 | 570.00 | 575.00 | 535.00 | 565.00 | 522.46 | 4,700 |
| 2023-01-18 | 565.00 | 575.00 | 535.00 | 545.00 | 503.96 | 31,600 |
| 2023-01-17 | 570.00 | 575.00 | 540.00 | 575.00 | 531.70 | 2,700 |
| 2023-01-16 | 570.00 | 590.00 | 570.00 | 570.00 | 527.08 | 1,200 |
| 2023-01-13 | 620.00 | 620.00 | 535.00 | 565.00 | 522.46 | 5,300 |
| 2023-01-12 | 590.00 | 590.00 | 525.00 | 570.00 | 527.08 | 12,600 |
| 2023-01-11 | 560.00 | 620.00 | 555.00 | 555.00 | 513.21 | 67,400 |
| 2023-01-10 | 595.00 | 595.00 | 585.00 | 595.00 | 550.20 | 6,600 |
| 2023-01-09 | 625.00 | 625.00 | 585.00 | 625.00 | 577.94 | 3,900 |
| 2023-01-06 | 625.00 | 625.00 | 625.00 | 625.00 | 577.94 | 500 |
| 2023-01-05 | 610.00 | 620.00 | 610.00 | 620.00 | 573.32 | 3,100 |
| 2023-01-04 | 625.00 | 625.00 | 625.00 | 625.00 | 577.94 | 0 |
| 2023-01-03 | 625.00 | 625.00 | 625.00 | 625.00 | 577.94 | 1,500 |
| 2023-01-02 | 625.00 | 630.00 | 585.00 | 625.00 | 577.94 | 3,300 |
| 2022-12-30 | 585.00 | 610.00 | 585.00 | 610.00 | 564.07 | 400 |
| 2022-12-29 | 585.00 | 595.00 | 560.00 | 595.00 | 550.20 | 900 |
| 2022-12-28 | 600.00 | 600.00 | 565.00 | 595.00 | 550.20 | 1,600 |
| 2022-12-27 | 595.00 | 595.00 | 595.00 | 595.00 | 550.20 | 100 |
| 2022-12-26 | 580.00 | 590.00 | 580.00 | 590.00 | 545.57 | 28,300 |
| 2022-12-23 | 620.00 | 620.00 | 560.00 | 580.00 | 536.33 | 19,100 |
| 2022-12-22 | 600.00 | 605.00 | 565.00 | 600.00 | 554.82 | 23,000 |
| 2022-12-21 | 580.00 | 605.00 | 575.00 | 605.00 | 559.44 | 1,900 |
| 2022-12-20 | 615.00 | 620.00 | 575.00 | 610.00 | 564.07 | 28,300 |
| 2022-12-19 | 585.00 | 610.00 | 575.00 | 610.00 | 564.07 | 3,100 |
| 2022-12-16 | 585.00 | 615.00 | 580.00 | 615.00 | 568.69 | 7,900 |
| 2022-12-15 | 580.00 | 625.00 | 570.00 | 620.00 | 573.32 | 1,500 |
| 2022-12-14 | 550.00 | 585.00 | 545.00 | 585.00 | 540.95 | 3,600 |
| 2022-12-13 | 550.00 | 585.00 | 550.00 | 585.00 | 540.95 | 9,700 |
| 2022-12-12 | 570.00 | 590.00 | 560.00 | 590.00 | 545.57 | 2,100 |
| 2022-12-09 | 585.00 | 625.00 | 570.00 | 600.00 | 554.82 | 9,400 |
| 2022-12-08 | 625.00 | 625.00 | 575.00 | 610.00 | 564.07 | 2,800 |
| 2022-12-07 | 605.00 | 610.00 | 575.00 | 610.00 | 564.07 | 2,800 |
| 2022-12-06 | 570.00 | 610.00 | 570.00 | 605.00 | 559.44 | 1,100 |
| 2022-12-05 | 605.00 | 610.00 | 565.00 | 610.00 | 564.07 | 600 |
| 2022-12-02 | 580.00 | 620.00 | 575.00 | 605.00 | 559.44 | 4,800 |
| 2022-12-01 | 585.00 | 615.00 | 580.00 | 615.00 | 568.69 | 4,200 |
| 2022-11-30 | 585.00 | 625.00 | 580.00 | 620.00 | 573.32 | 2,300 |
| 2022-11-29 | 620.00 | 625.00 | 580.00 | 615.00 | 568.69 | 5,200 |
| 2022-11-28 | 625.00 | 625.00 | 615.00 | 620.00 | 573.32 | 6,900 |
| 2022-11-25 | 625.00 | 625.00 | 590.00 | 600.00 | 554.82 | 1,200 |
| 2022-11-24 | 625.00 | 625.00 | 600.00 | 600.00 | 554.82 | 600 |
| 2022-11-23 | 625.00 | 625.00 | 590.00 | 600.00 | 554.82 | 2,500 |
| 2022-11-22 | 625.00 | 625.00 | 575.00 | 620.00 | 573.32 | 6,000 |
| 2022-11-21 | 600.00 | 625.00 | 575.00 | 600.00 | 554.82 | 12,000 |
| 2022-11-18 | 565.00 | 610.00 | 555.00 | 610.00 | 564.07 | 4,400 |
| 2022-11-17 | 590.00 | 600.00 | 570.00 | 595.00 | 550.20 | 1,200 |
| 2022-11-16 | 565.00 | 595.00 | 560.00 | 590.00 | 545.57 | 4,900 |
| 2022-11-15 | 590.00 | 595.00 | 585.00 | 595.00 | 550.20 | 1,700 |
| 2022-11-14 | 595.00 | 605.00 | 555.00 | 585.00 | 540.95 | 9,900 |
| 2022-11-11 | 595.00 | 600.00 | 555.00 | 595.00 | 550.20 | 1,900 |
| 2022-11-10 | 590.00 | 630.00 | 555.00 | 595.00 | 550.20 | 7,600 |
| 2022-11-09 | 580.00 | 590.00 | 560.00 | 590.00 | 545.57 | 1,500 |
| 2022-11-08 | 620.00 | 620.00 | 580.00 | 585.00 | 540.95 | 1,200 |
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.