Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 402.00 | 402.00 | 392.00 | 400.00 | 364.81 | 500 |
| 2022-05-17 | 390.00 | 406.00 | 390.00 | 402.00 | 366.64 | 15,900 |
| 2022-05-13 | 390.00 | 390.00 | 390.00 | 390.00 | 355.69 | 300 |
| 2022-05-12 | 416.00 | 416.00 | 386.00 | 390.00 | 355.69 | 212,800 |
| 2022-05-11 | 438.00 | 438.00 | 410.00 | 410.00 | 373.93 | 47,100 |
| 2022-05-10 | 468.00 | 468.00 | 436.00 | 440.00 | 401.30 | 38,600 |
| 2022-05-09 | 392.00 | 498.00 | 392.00 | 468.00 | 426.83 | 112,700 |
| 2022-04-28 | 408.00 | 408.00 | 408.00 | 408.00 | 372.11 | 100 |
| 2022-04-27 | 408.00 | 408.00 | 400.00 | 400.00 | 364.81 | 300 |
| 2022-04-26 | 408.00 | 408.00 | 408.00 | 408.00 | 372.11 | 0 |
| 2022-04-25 | 416.00 | 420.00 | 386.00 | 408.00 | 372.11 | 8,900 |
| 2022-04-22 | 396.00 | 396.00 | 396.00 | 396.00 | 361.17 | 0 |
| 2022-04-21 | 396.00 | 396.00 | 396.00 | 396.00 | 361.17 | 0 |
| 2022-04-20 | 404.00 | 404.00 | 396.00 | 396.00 | 361.17 | 500 |
| 2022-04-19 | 396.00 | 396.00 | 396.00 | 396.00 | 361.17 | 0 |
| 2022-04-18 | 396.00 | 396.00 | 396.00 | 396.00 | 361.17 | 0 |
| 2022-04-14 | 412.00 | 412.00 | 396.00 | 396.00 | 361.17 | 300 |
| 2022-04-13 | 414.00 | 414.00 | 414.00 | 414.00 | 377.58 | 100 |
| 2022-04-12 | 394.00 | 394.00 | 394.00 | 394.00 | 359.34 | 223,000 |
| 2022-04-11 | 394.00 | 394.00 | 394.00 | 394.00 | 359.34 | 203,200 |
| 2022-04-08 | 394.00 | 394.00 | 394.00 | 394.00 | 359.34 | 0 |
| 2022-04-07 | 408.00 | 412.00 | 394.00 | 394.00 | 359.34 | 500 |
| 2022-04-06 | 404.00 | 404.00 | 394.00 | 394.00 | 359.34 | 800 |
| 2022-04-05 | 386.00 | 404.00 | 386.00 | 404.00 | 368.46 | 500 |
| 2022-04-04 | 404.00 | 404.00 | 404.00 | 404.00 | 368.46 | 0 |
| 2022-04-01 | 402.00 | 404.00 | 402.00 | 404.00 | 368.46 | 500 |
| 2022-03-31 | 388.00 | 406.00 | 388.00 | 404.00 | 368.46 | 8,500 |
| 2022-03-30 | 400.00 | 400.00 | 380.00 | 380.00 | 346.57 | 1,400 |
| 2022-03-29 | 406.00 | 406.00 | 406.00 | 406.00 | 370.29 | 0 |
| 2022-03-28 | 406.00 | 406.00 | 406.00 | 406.00 | 370.29 | 200 |
| 2022-03-25 | 410.00 | 410.00 | 410.00 | 410.00 | 373.93 | 200 |
| 2022-03-24 | 396.00 | 416.00 | 376.00 | 396.00 | 361.17 | 304,600 |
| 2022-03-23 | 416.00 | 416.00 | 396.00 | 396.00 | 361.17 | 900 |
| 2022-03-22 | 394.00 | 418.00 | 394.00 | 416.00 | 379.41 | 2,900 |
| 2022-03-21 | 414.00 | 414.00 | 394.00 | 394.00 | 359.34 | 16,900 |
| 2022-03-18 | 420.00 | 420.00 | 394.00 | 414.00 | 377.58 | 10,100 |
| 2022-03-17 | 418.00 | 420.00 | 402.00 | 420.00 | 383.05 | 37,400 |
| 2022-03-16 | 418.00 | 418.00 | 418.00 | 418.00 | 381.23 | 1,500 |
| 2022-03-15 | 402.00 | 402.00 | 392.00 | 400.00 | 364.81 | 900 |
| 2022-03-14 | 422.00 | 422.00 | 402.00 | 402.00 | 366.64 | 1,800 |
| 2022-03-11 | 422.00 | 422.00 | 422.00 | 422.00 | 384.88 | 7,900 |
| 2022-03-10 | 398.00 | 408.00 | 398.00 | 408.00 | 372.11 | 4,500 |
| 2022-03-09 | 386.00 | 416.00 | 386.00 | 406.00 | 370.29 | 16,000 |
| 2022-03-08 | 386.00 | 386.00 | 386.00 | 386.00 | 352.05 | 1,000 |
| 2022-03-07 | 382.00 | 388.00 | 382.00 | 386.00 | 352.05 | 7,800 |
| 2022-03-04 | 374.00 | 380.00 | 372.00 | 380.00 | 346.57 | 2,300 |
| 2022-03-02 | 368.00 | 376.00 | 368.00 | 376.00 | 342.93 | 20,300 |
| 2022-03-01 | 370.00 | 378.00 | 370.00 | 374.00 | 341.10 | 1,600 |
| 2022-02-25 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 400 |
| 2022-02-24 | 376.00 | 376.00 | 370.00 | 370.00 | 337.45 | 400 |
| 2022-02-23 | 370.00 | 384.00 | 370.00 | 384.00 | 350.22 | 5,900 |
| 2022-02-22 | 378.00 | 378.00 | 374.00 | 378.00 | 344.75 | 6,800 |
| 2022-02-21 | 368.00 | 368.00 | 368.00 | 368.00 | 335.63 | 100 |
| 2022-02-18 | 378.00 | 378.00 | 378.00 | 378.00 | 344.75 | 3,000 |
| 2022-02-17 | 386.00 | 386.00 | 382.00 | 382.00 | 348.40 | 2,700 |
| 2022-02-16 | 376.00 | 386.00 | 376.00 | 386.00 | 352.05 | 400 |
| 2022-02-15 | 376.00 | 376.00 | 376.00 | 376.00 | 342.93 | 0 |
| 2022-02-14 | 386.00 | 386.00 | 372.00 | 376.00 | 342.93 | 8,600 |
| 2022-02-11 | 368.00 | 368.00 | 368.00 | 368.00 | 335.63 | 10,900 |
| 2022-02-10 | 378.00 | 378.00 | 378.00 | 378.00 | 344.75 | 7,500 |
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.