Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 580.00 | 630.00 | 565.00 | 590.00 | 590.00 | 90,500 |
| 2026-07-30 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | 2,200 |
| 2026-07-29 | 575.00 | 620.00 | 570.00 | 575.00 | 575.00 | 72,800 |
| 2026-07-28 | 590.00 | 595.00 | 565.00 | 590.00 | 590.00 | 18,400 |
| 2026-07-27 | 580.00 | 625.00 | 560.00 | 610.00 | 610.00 | 38,000 |
| 2026-07-24 | 625.00 | 625.00 | 575.00 | 580.00 | 580.00 | 92,000 |
| 2026-07-23 | 615.00 | 650.00 | 600.00 | 605.00 | 605.00 | 71,500 |
| 2026-07-22 | 670.00 | 670.00 | 610.00 | 630.00 | 630.00 | 86,100 |
| 2026-07-21 | 590.00 | 675.00 | 575.00 | 645.00 | 645.00 | 97,100 |
| 2026-07-20 | 570.00 | 625.00 | 570.00 | 580.00 | 580.00 | 20,400 |
| 2026-07-17 | 570.00 | 585.00 | 535.00 | 570.00 | 570.00 | 111,700 |
| 2026-07-16 | 570.00 | 635.00 | 530.00 | 570.00 | 570.00 | 2,653,600 |
| 2026-07-15 | 520.00 | 635.00 | 520.00 | 535.00 | 535.00 | 93,200 |
| 2026-07-14 | 515.00 | 550.00 | 515.00 | 545.00 | 545.00 | 86,700 |
| 2026-07-13 | 540.00 | 560.00 | 510.00 | 535.00 | 535.00 | 78,700 |
| 2026-07-10 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 6,700 |
| 2026-07-09 | 510.00 | 535.00 | 510.00 | 530.00 | 530.00 | 69,300 |
| 2026-07-08 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 18,700 |
| 2026-07-07 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 7,300 |
| 2026-07-06 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 9,700 |
| 2026-07-03 | 520.00 | 535.00 | 515.00 | 520.00 | 520.00 | 29,500 |
| 2026-07-02 | 510.00 | 550.00 | 500.00 | 530.00 | 530.00 | 282,700 |
| 2026-07-01 | 525.00 | 550.00 | 500.00 | 545.00 | 545.00 | 68,700 |
| 2026-06-30 | 530.00 | 550.00 | 530.00 | 535.00 | 535.00 | 14,000 |
| 2026-06-29 | 535.00 | 565.00 | 535.00 | 540.00 | 540.00 | 122,700 |
| 2026-06-26 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 30,200 |
| 2026-06-25 | 550.00 | 575.00 | 540.00 | 555.00 | 555.00 | 111,700 |
| 2026-06-24 | 570.00 | 590.00 | 545.00 | 550.00 | 550.00 | 128,300 |
| 2026-06-23 | 550.00 | 575.00 | 550.00 | 565.00 | 565.00 | 81,900 |
| 2026-06-22 | 555.00 | 590.00 | 545.00 | 580.00 | 580.00 | 64,400 |
| 2026-06-19 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | 5,500 |
| 2026-06-18 | 550.00 | 585.00 | 545.00 | 585.00 | 585.00 | 62,500 |
| 2026-06-17 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 9,400 |
| 2026-06-16 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-06-15 | 560.00 | 580.00 | 545.00 | 575.00 | 575.00 | 86,300 |
| 2026-06-12 | 565.00 | 575.00 | 555.00 | 575.00 | 575.00 | 3,100 |
| 2026-06-11 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 200 |
| 2026-06-10 | 580.00 | 590.00 | 560.00 | 575.00 | 575.00 | 40,600 |
| 2026-06-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
| 2026-06-08 | 575.00 | 580.00 | 555.00 | 580.00 | 580.00 | 57,900 |
| 2026-06-05 | 565.00 | 610.00 | 565.00 | 600.00 | 600.00 | 61,500 |
| 2026-06-04 | 580.00 | 620.00 | 580.00 | 600.00 | 600.00 | 38,800 |
| 2026-06-03 | 645.00 | 645.00 | 600.00 | 600.00 | 600.00 | 42,500 |
| 2026-06-02 | 650.00 | 705.00 | 630.00 | 630.00 | 630.00 | 119,500 |
| 2026-06-01 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-05-29 | 670.00 | 680.00 | 635.00 | 635.00 | 635.00 | 63,700 |
| 2026-05-28 | 670.00 | 670.00 | 670.00 | 670.00 | 667.50 | 0 |
| 2026-05-27 | 670.00 | 670.00 | 670.00 | 670.00 | 667.50 | 0 |
| 2026-05-26 | 640.00 | 725.00 | 590.00 | 670.00 | 667.50 | 84,600 |
| 2026-05-25 | 620.00 | 640.00 | 620.00 | 620.00 | 617.69 | 900 |
| 2026-05-22 | 610.00 | 645.00 | 565.00 | 620.00 | 617.69 | 69,600 |
| 2026-05-21 | 630.00 | 630.00 | 605.00 | 610.00 | 607.72 | 4,800 |
| 2026-05-20 | 630.00 | 730.00 | 605.00 | 615.00 | 612.71 | 118,300 |
| 2026-05-19 | 645.00 | 675.00 | 635.00 | 640.00 | 637.61 | 24,200 |
| 2026-05-18 | 650.00 | 650.00 | 630.00 | 640.00 | 637.61 | 5,800 |
| 2026-05-15 | 650.00 | 650.00 | 650.00 | 650.00 | 647.57 | 0 |
| 2026-05-14 | 650.00 | 650.00 | 650.00 | 650.00 | 647.57 | 0 |
| 2026-05-13 | 655.00 | 690.00 | 635.00 | 650.00 | 647.57 | 110,300 |
| 2026-05-12 | 660.00 | 685.00 | 635.00 | 660.00 | 657.54 | 69,100 |
| 2026-05-11 | 680.00 | 680.00 | 660.00 | 660.00 | 657.54 | 25,700 |
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.