Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 610.00 | 625.00 | 580.00 | 605.00 | 559.44 | 4,500 |
| 2022-11-04 | 620.00 | 630.00 | 570.00 | 610.00 | 564.07 | 7,300 |
| 2022-11-03 | 600.00 | 600.00 | 560.00 | 580.00 | 536.33 | 9,200 |
| 2022-11-02 | 585.00 | 625.00 | 585.00 | 600.00 | 554.82 | 30,400 |
| 2022-11-01 | 575.00 | 600.00 | 575.00 | 580.00 | 536.33 | 3,500 |
| 2022-10-31 | 585.00 | 600.00 | 560.00 | 600.00 | 554.82 | 2,600 |
| 2022-10-28 | 585.00 | 620.00 | 585.00 | 585.00 | 540.95 | 1,300 |
| 2022-10-27 | 575.00 | 610.00 | 565.00 | 590.00 | 545.57 | 3,900 |
| 2022-10-26 | 580.00 | 590.00 | 550.00 | 575.00 | 531.70 | 2,600 |
| 2022-10-25 | 555.00 | 590.00 | 555.00 | 590.00 | 545.57 | 1,900 |
| 2022-10-24 | 570.00 | 630.00 | 570.00 | 590.00 | 545.57 | 1,400 |
| 2022-10-21 | 570.00 | 570.00 | 570.00 | 570.00 | 527.08 | 5,000 |
| 2022-10-20 | 560.00 | 570.00 | 535.00 | 565.00 | 522.46 | 4,300 |
| 2022-10-19 | 570.00 | 580.00 | 535.00 | 575.00 | 531.70 | 2,600 |
| 2022-10-18 | 550.00 | 575.00 | 520.00 | 575.00 | 531.70 | 5,000 |
| 2022-10-17 | 565.00 | 565.00 | 530.00 | 555.00 | 513.21 | 4,000 |
| 2022-10-14 | 530.00 | 545.00 | 525.00 | 535.00 | 494.72 | 1,800 |
| 2022-10-13 | 515.00 | 545.00 | 494.00 | 530.00 | 490.09 | 1,300 |
| 2022-10-12 | 515.00 | 515.00 | 515.00 | 515.00 | 476.22 | 1,100 |
| 2022-10-11 | 545.00 | 555.00 | 520.00 | 550.00 | 508.59 | 11,900 |
| 2022-10-10 | 530.00 | 565.00 | 498.00 | 545.00 | 503.96 | 15,300 |
| 2022-10-07 | 540.00 | 540.00 | 520.00 | 535.00 | 494.72 | 500 |
| 2022-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | 508.59 | 0 |
| 2022-10-05 | 565.00 | 570.00 | 498.00 | 550.00 | 508.59 | 14,400 |
| 2022-10-04 | 565.00 | 570.00 | 535.00 | 535.00 | 494.72 | 16,600 |
| 2022-10-03 | 482.00 | 595.00 | 482.00 | 575.00 | 531.70 | 29,100 |
| 2022-09-30 | 484.00 | 484.00 | 482.00 | 482.00 | 445.71 | 500 |
| 2022-09-29 | 472.00 | 484.00 | 472.00 | 484.00 | 447.56 | 500 |
| 2022-09-28 | 490.00 | 490.00 | 472.00 | 472.00 | 436.46 | 800 |
| 2022-09-27 | 492.00 | 498.00 | 492.00 | 498.00 | 460.50 | 2,100 |
| 2022-09-26 | 496.00 | 510.00 | 460.00 | 496.00 | 458.65 | 13,400 |
| 2022-09-23 | 505.00 | 530.00 | 494.00 | 494.00 | 456.80 | 3,700 |
| 2022-09-22 | 525.00 | 525.00 | 490.00 | 505.00 | 466.97 | 4,200 |
| 2022-09-21 | 488.00 | 525.00 | 480.00 | 525.00 | 485.47 | 6,500 |
| 2022-09-20 | 468.00 | 488.00 | 450.00 | 488.00 | 451.25 | 6,500 |
| 2022-09-19 | 480.00 | 490.00 | 480.00 | 480.00 | 443.86 | 6,600 |
| 2022-09-16 | 510.00 | 510.00 | 480.00 | 498.00 | 460.50 | 11,900 |
| 2022-09-15 | 545.00 | 610.00 | 510.00 | 510.00 | 471.60 | 21,300 |
| 2022-09-14 | 535.00 | 570.00 | 535.00 | 545.00 | 503.96 | 3,800 |
| 2022-09-13 | 565.00 | 615.00 | 492.00 | 570.00 | 527.08 | 15,200 |
| 2022-09-12 | 520.00 | 550.00 | 486.00 | 515.00 | 476.22 | 11,900 |
| 2022-09-09 | 535.00 | 615.00 | 505.00 | 520.00 | 480.85 | 6,000 |
| 2022-09-08 | 600.00 | 715.00 | 535.00 | 535.00 | 494.72 | 293,000 |
| 2022-09-07 | 458.00 | 580.00 | 456.00 | 575.00 | 531.70 | 270,500 |
| 2022-09-06 | 426.00 | 498.00 | 426.00 | 466.00 | 430.91 | 27,800 |
| 2022-09-05 | 428.00 | 428.00 | 406.00 | 406.00 | 375.43 | 3,700 |
| 2022-09-02 | 430.00 | 430.00 | 400.00 | 428.00 | 395.77 | 71,700 |
| 2022-09-01 | 422.00 | 430.00 | 406.00 | 430.00 | 397.62 | 6,800 |
| 2022-08-31 | 418.00 | 422.00 | 418.00 | 422.00 | 390.22 | 300 |
| 2022-08-30 | 422.00 | 422.00 | 422.00 | 422.00 | 390.22 | 0 |
| 2022-08-29 | 410.00 | 422.00 | 410.00 | 422.00 | 390.22 | 600 |
| 2022-08-26 | 412.00 | 412.00 | 412.00 | 412.00 | 380.98 | 300 |
| 2022-08-25 | 410.00 | 410.00 | 410.00 | 410.00 | 379.13 | 100 |
| 2022-08-24 | 410.00 | 410.00 | 410.00 | 410.00 | 379.13 | 300 |
| 2022-08-23 | 400.00 | 400.00 | 400.00 | 400.00 | 369.88 | 100 |
| 2022-08-22 | 410.00 | 430.00 | 410.00 | 410.00 | 379.13 | 600 |
| 2022-08-19 | 410.00 | 422.00 | 410.00 | 410.00 | 379.13 | 700 |
| 2022-08-18 | 406.00 | 406.00 | 406.00 | 406.00 | 375.43 | 100 |
| 2022-08-16 | 430.00 | 436.00 | 430.00 | 436.00 | 403.17 | 200 |
| 2022-08-15 | 432.00 | 432.00 | 412.00 | 430.00 | 397.62 | 400 |
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.