Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 404.00 | 428.00 | 404.00 | 426.00 | 393.92 | 2,300 |
| 2022-08-11 | 424.00 | 424.00 | 402.00 | 402.00 | 371.73 | 1,700 |
| 2022-08-10 | 422.00 | 422.00 | 422.00 | 422.00 | 390.22 | 0 |
| 2022-08-09 | 422.00 | 422.00 | 422.00 | 422.00 | 390.22 | 1,000 |
| 2022-08-08 | 422.00 | 422.00 | 410.00 | 412.00 | 380.98 | 6,300 |
| 2022-08-05 | 422.00 | 422.00 | 422.00 | 422.00 | 390.22 | 200 |
| 2022-08-04 | 418.00 | 418.00 | 418.00 | 418.00 | 386.53 | 0 |
| 2022-08-03 | 418.00 | 418.00 | 418.00 | 418.00 | 386.53 | 100 |
| 2022-08-02 | 418.00 | 418.00 | 418.00 | 418.00 | 386.53 | 0 |
| 2022-08-01 | 418.00 | 418.00 | 418.00 | 418.00 | 386.53 | 100 |
| 2022-07-29 | 402.00 | 402.00 | 402.00 | 402.00 | 371.73 | 100 |
| 2022-07-28 | 420.00 | 422.00 | 412.00 | 412.00 | 380.98 | 5,200 |
| 2022-07-27 | 400.00 | 400.00 | 400.00 | 400.00 | 369.88 | 0 |
| 2022-07-26 | 400.00 | 400.00 | 400.00 | 400.00 | 369.88 | 0 |
| 2022-07-25 | 400.00 | 400.00 | 400.00 | 400.00 | 369.88 | 7,200 |
| 2022-07-22 | 412.00 | 412.00 | 412.00 | 412.00 | 380.98 | 0 |
| 2022-07-21 | 412.00 | 412.00 | 412.00 | 412.00 | 380.98 | 200 |
| 2022-07-20 | 430.00 | 430.00 | 410.00 | 412.00 | 380.98 | 188,600 |
| 2022-07-19 | 410.00 | 410.00 | 410.00 | 410.00 | 379.13 | 0 |
| 2022-07-18 | 410.00 | 410.00 | 410.00 | 410.00 | 379.13 | 0 |
| 2022-07-15 | 410.00 | 410.00 | 410.00 | 410.00 | 379.13 | 0 |
| 2022-07-14 | 410.00 | 410.00 | 410.00 | 410.00 | 379.13 | 0 |
| 2022-07-13 | 424.00 | 424.00 | 410.00 | 410.00 | 379.13 | 1,800 |
| 2022-07-12 | 400.00 | 426.00 | 384.00 | 424.00 | 392.07 | 8,800 |
| 2022-07-11 | 412.00 | 412.00 | 412.00 | 412.00 | 380.98 | 100 |
| 2022-07-08 | 412.00 | 412.00 | 412.00 | 412.00 | 380.98 | 0 |
| 2022-07-07 | 412.00 | 412.00 | 412.00 | 412.00 | 380.98 | 400 |
| 2022-07-06 | 410.00 | 410.00 | 408.00 | 408.00 | 377.28 | 700 |
| 2022-07-05 | 412.00 | 412.00 | 400.00 | 400.00 | 369.88 | 10,900 |
| 2022-07-04 | 416.00 | 416.00 | 416.00 | 416.00 | 384.68 | 0 |
| 2022-07-01 | 416.00 | 416.00 | 416.00 | 416.00 | 384.68 | 1,500 |
| 2022-06-30 | 416.00 | 416.00 | 416.00 | 416.00 | 384.68 | 100 |
| 2022-06-29 | 416.00 | 416.00 | 416.00 | 416.00 | 384.68 | 0 |
| 2022-06-28 | 436.00 | 436.00 | 414.00 | 416.00 | 384.68 | 1,800 |
| 2022-06-27 | 434.00 | 436.00 | 434.00 | 436.00 | 403.17 | 3,000 |
| 2022-06-24 | 434.00 | 434.00 | 432.00 | 434.00 | 401.32 | 1,100 |
| 2022-06-23 | 434.00 | 434.00 | 434.00 | 434.00 | 401.32 | 100 |
| 2022-06-22 | 432.00 | 432.00 | 432.00 | 432.00 | 399.47 | 0 |
| 2022-06-21 | 438.00 | 438.00 | 432.00 | 432.00 | 399.47 | 1,600 |
| 2022-06-20 | 438.00 | 438.00 | 438.00 | 438.00 | 405.02 | 1,900 |
| 2022-06-17 | 438.00 | 438.00 | 438.00 | 438.00 | 405.02 | 100 |
| 2022-06-16 | 438.00 | 438.00 | 438.00 | 438.00 | 399.47 | 100 |
| 2022-06-15 | 440.00 | 440.00 | 438.00 | 438.00 | 399.47 | 300 |
| 2022-06-14 | 442.00 | 442.00 | 440.00 | 440.00 | 401.30 | 200 |
| 2022-06-13 | 428.00 | 460.00 | 428.00 | 440.00 | 401.30 | 89,000 |
| 2022-06-10 | 460.00 | 460.00 | 442.00 | 442.00 | 403.12 | 2,300 |
| 2022-06-09 | 452.00 | 520.00 | 432.00 | 460.00 | 419.54 | 578,200 |
| 2022-06-08 | 434.00 | 450.00 | 424.00 | 430.00 | 392.18 | 101,800 |
| 2022-06-07 | 440.00 | 450.00 | 432.00 | 434.00 | 395.82 | 110,700 |
| 2022-06-06 | 412.00 | 444.00 | 412.00 | 430.00 | 392.18 | 119,600 |
| 2022-06-03 | 412.00 | 418.00 | 412.00 | 418.00 | 381.23 | 17,100 |
| 2022-06-02 | 408.00 | 416.00 | 408.00 | 412.00 | 375.76 | 3,500 |
| 2022-05-31 | 400.00 | 412.00 | 400.00 | 412.00 | 375.76 | 1,000 |
| 2022-05-30 | 408.00 | 420.00 | 394.00 | 400.00 | 364.81 | 102,500 |
| 2022-05-27 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 1,000 |
| 2022-05-25 | 416.00 | 476.00 | 394.00 | 400.00 | 364.81 | 5,500 |
| 2022-05-24 | 400.00 | 400.00 | 390.00 | 400.00 | 364.81 | 200,500 |
| 2022-05-23 | 400.00 | 400.00 | 392.00 | 400.00 | 364.81 | 200,600 |
| 2022-05-20 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 300 |
| 2022-05-19 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 32,000 |
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.