Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 378.00 | 378.00 | 378.00 | 378.00 | 344.75 | 4,900 |
| 2022-02-08 | 396.00 | 396.00 | 378.00 | 378.00 | 344.75 | 17,500 |
| 2022-02-07 | 392.00 | 396.00 | 392.00 | 396.00 | 361.17 | 300 |
| 2022-02-04 | 372.00 | 372.00 | 372.00 | 372.00 | 339.28 | 0 |
| 2022-02-03 | 394.00 | 394.00 | 372.00 | 372.00 | 339.28 | 400 |
| 2022-02-02 | 390.00 | 390.00 | 374.00 | 374.00 | 341.10 | 500 |
| 2022-01-31 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 600 |
| 2022-01-28 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 400 |
| 2022-01-27 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 0 |
| 2022-01-26 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 200 |
| 2022-01-25 | 390.00 | 390.00 | 374.00 | 374.00 | 341.10 | 17,100 |
| 2022-01-24 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 10,000 |
| 2022-01-21 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 100 |
| 2022-01-20 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 100 |
| 2022-01-19 | 374.00 | 376.00 | 372.00 | 374.00 | 341.10 | 29,300 |
| 2022-01-18 | 372.00 | 374.00 | 372.00 | 374.00 | 341.10 | 500 |
| 2022-01-17 | 374.00 | 374.00 | 374.00 | 374.00 | 341.10 | 300 |
| 2022-01-14 | 370.00 | 378.00 | 370.00 | 374.00 | 341.10 | 20,000 |
| 2022-01-13 | 374.00 | 376.00 | 372.00 | 374.00 | 341.10 | 10,300 |
| 2022-01-12 | 386.00 | 386.00 | 372.00 | 374.00 | 341.10 | 11,900 |
| 2022-01-11 | 386.00 | 386.00 | 372.00 | 372.00 | 339.28 | 200 |
| 2022-01-10 | 378.00 | 378.00 | 372.00 | 372.00 | 339.28 | 4,900 |
| 2022-01-07 | 370.00 | 378.00 | 370.00 | 378.00 | 344.75 | 42,200 |
| 2022-01-06 | 370.00 | 370.00 | 370.00 | 370.00 | 337.45 | 0 |
| 2022-01-05 | 372.00 | 372.00 | 370.00 | 370.00 | 337.45 | 10,000 |
| 2022-01-04 | 376.00 | 378.00 | 366.00 | 370.00 | 337.45 | 58,600 |
| 2022-01-03 | 378.00 | 380.00 | 374.00 | 376.00 | 342.93 | 61,700 |
| 2021-12-30 | 380.00 | 380.00 | 370.00 | 370.00 | 337.45 | 20,500 |
| 2021-12-29 | 400.00 | 400.00 | 368.00 | 370.00 | 337.45 | 547,600 |
| 2021-12-28 | 398.00 | 398.00 | 394.00 | 394.00 | 359.34 | 10,300 |
| 2021-12-27 | 398.00 | 400.00 | 392.00 | 392.00 | 357.52 | 200,400 |
| 2021-12-24 | 398.00 | 398.00 | 398.00 | 398.00 | 362.99 | 800 |
| 2021-12-23 | 374.00 | 386.00 | 374.00 | 380.00 | 346.57 | 10,200 |
| 2021-12-22 | 400.00 | 400.00 | 390.00 | 390.00 | 355.69 | 120,200 |
| 2021-12-21 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 20,000 |
| 2021-12-20 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 10,000 |
| 2021-12-17 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 10,400 |
| 2021-12-16 | 400.00 | 400.00 | 396.00 | 400.00 | 364.81 | 34,100 |
| 2021-12-15 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 10,000 |
| 2021-12-14 | 396.00 | 400.00 | 396.00 | 396.00 | 361.17 | 90,000 |
| 2021-12-13 | 396.00 | 396.00 | 396.00 | 396.00 | 361.17 | 0 |
| 2021-12-10 | 396.00 | 396.00 | 396.00 | 396.00 | 361.17 | 200 |
| 2021-12-09 | 398.00 | 400.00 | 398.00 | 398.00 | 362.99 | 31,100 |
| 2021-12-08 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 100 |
| 2021-12-07 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 0 |
| 2021-12-06 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 0 |
| 2021-12-03 | 390.00 | 400.00 | 386.00 | 400.00 | 364.81 | 695,600 |
| 2021-12-02 | 394.00 | 400.00 | 394.00 | 400.00 | 364.81 | 10,000 |
| 2021-12-01 | 400.00 | 400.00 | 394.00 | 394.00 | 359.34 | 243,500 |
| 2021-11-30 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 300 |
| 2021-11-29 | 400.00 | 400.00 | 400.00 | 400.00 | 364.81 | 760,100 |
| 2021-11-26 | 400.00 | 402.00 | 398.00 | 400.00 | 364.81 | 880,100 |
| 2021-11-25 | 394.00 | 400.00 | 394.00 | 400.00 | 364.81 | 60,200 |
| 2021-11-24 | 400.00 | 406.00 | 400.00 | 400.00 | 364.81 | 3,500 |
| 2021-11-23 | 404.00 | 404.00 | 392.00 | 400.00 | 364.81 | 27,500 |
| 2021-11-22 | 406.00 | 410.00 | 392.00 | 400.00 | 364.81 | 74,100 |
| 2021-11-19 | 406.00 | 406.00 | 406.00 | 406.00 | 370.29 | 21,400 |
| 2021-11-18 | 402.00 | 406.00 | 400.00 | 406.00 | 370.29 | 100,100 |
| 2021-11-17 | 404.00 | 404.00 | 402.00 | 402.00 | 366.64 | 200 |
| 2021-11-16 | 406.00 | 406.00 | 396.00 | 406.00 | 370.29 | 20,600 |
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.