Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 680.00 | 680.00 | 650.00 | 670.00 | 667.50 | 37,100 |
| 2026-05-07 | 690.00 | 690.00 | 655.00 | 670.00 | 667.50 | 107,300 |
| 2026-05-06 | 655.00 | 700.00 | 655.00 | 690.00 | 687.43 | 61,100 |
| 2026-05-05 | 670.00 | 670.00 | 655.00 | 665.00 | 662.52 | 5,900 |
| 2026-05-04 | 670.00 | 700.00 | 650.00 | 650.00 | 647.57 | 48,400 |
| 2026-05-01 | 665.00 | 665.00 | 665.00 | 665.00 | 662.52 | 0 |
| 2026-04-30 | 670.00 | 730.00 | 665.00 | 665.00 | 662.52 | 79,000 |
| 2026-04-29 | 665.00 | 675.00 | 665.00 | 670.00 | 667.50 | 9,800 |
| 2026-04-28 | 700.00 | 700.00 | 660.00 | 685.00 | 682.44 | 27,100 |
| 2026-04-27 | 685.00 | 705.00 | 655.00 | 675.00 | 672.48 | 76,300 |
| 2026-04-24 | 690.00 | 690.00 | 665.00 | 680.00 | 677.46 | 56,400 |
| 2026-04-23 | 695.00 | 705.00 | 655.00 | 685.00 | 682.44 | 86,200 |
| 2026-04-22 | 705.00 | 705.00 | 695.00 | 700.00 | 697.39 | 38,800 |
| 2026-04-21 | 670.00 | 720.00 | 650.00 | 705.00 | 702.37 | 200,000 |
| 2026-04-20 | 700.00 | 700.00 | 655.00 | 670.00 | 667.50 | 79,000 |
| 2026-04-17 | 695.00 | 695.00 | 680.00 | 690.00 | 687.43 | 28,500 |
| 2026-04-16 | 710.00 | 715.00 | 685.00 | 690.00 | 687.43 | 35,200 |
| 2026-04-15 | 710.00 | 710.00 | 700.00 | 705.00 | 702.37 | 33,700 |
| 2026-04-14 | 695.00 | 715.00 | 695.00 | 705.00 | 702.37 | 51,500 |
| 2026-04-13 | 700.00 | 740.00 | 690.00 | 720.00 | 717.31 | 59,000 |
| 2026-04-10 | 700.00 | 700.00 | 670.00 | 700.00 | 697.39 | 11,500 |
| 2026-04-09 | 700.00 | 740.00 | 655.00 | 700.00 | 697.39 | 99,200 |
| 2026-04-08 | 715.00 | 715.00 | 680.00 | 700.00 | 697.39 | 1,500 |
| 2026-04-07 | 725.00 | 725.00 | 680.00 | 720.00 | 717.31 | 55,000 |
| 2026-04-06 | 720.00 | 740.00 | 675.00 | 725.00 | 722.29 | 70,300 |
| 2026-04-02 | 785.00 | 785.00 | 725.00 | 745.00 | 742.22 | 67,200 |
| 2026-04-01 | 795.00 | 795.00 | 760.00 | 785.00 | 782.07 | 11,200 |
| 2026-03-31 | 800.00 | 800.00 | 760.00 | 795.00 | 792.03 | 83,600 |
| 2026-03-30 | 880.00 | 895.00 | 750.00 | 780.00 | 777.09 | 613,100 |
| 2026-03-27 | 780.00 | 975.00 | 780.00 | 870.00 | 866.75 | 294,700 |
| 2026-03-26 | 815.00 | 815.00 | 775.00 | 800.00 | 797.01 | 74,200 |
| 2026-03-25 | 765.00 | 830.00 | 765.00 | 825.00 | 821.92 | 108,300 |
| 2026-03-17 | 760.00 | 800.00 | 760.00 | 785.00 | 782.07 | 20,300 |
| 2026-03-16 | 785.00 | 785.00 | 760.00 | 765.00 | 762.15 | 21,900 |
| 2026-03-13 | 760.00 | 825.00 | 760.00 | 785.00 | 782.07 | 68,500 |
| 2026-03-12 | 810.00 | 810.00 | 780.00 | 780.00 | 777.09 | 59,700 |
| 2026-03-11 | 820.00 | 840.00 | 820.00 | 835.00 | 831.88 | 2,500 |
| 2026-03-10 | 810.00 | 810.00 | 775.00 | 780.00 | 777.09 | 2,200 |
| 2026-03-09 | 800.00 | 865.00 | 765.00 | 810.00 | 806.98 | 54,400 |
| 2026-03-06 | 815.00 | 860.00 | 810.00 | 810.00 | 806.98 | 41,300 |
| 2026-03-05 | 865.00 | 865.00 | 800.00 | 840.00 | 836.87 | 17,400 |
| 2026-03-04 | 890.00 | 890.00 | 800.00 | 870.00 | 866.75 | 85,400 |
| 2026-03-03 | 850.00 | 920.00 | 835.00 | 890.00 | 886.68 | 42,600 |
| 2026-03-02 | 855.00 | 940.00 | 855.00 | 885.00 | 881.70 | 39,500 |
| 2026-02-27 | 910.00 | 975.00 | 855.00 | 905.00 | 901.62 | 41,900 |
| 2026-02-26 | 895.00 | 900.00 | 895.00 | 900.00 | 896.64 | 5,500 |
| 2026-02-25 | 900.00 | 900.00 | 850.00 | 890.00 | 886.68 | 12,300 |
| 2026-02-24 | 870.00 | 900.00 | 870.00 | 900.00 | 896.64 | 3,500 |
| 2026-02-23 | 855.00 | 870.00 | 850.00 | 870.00 | 866.75 | 22,400 |
| 2026-02-20 | 890.00 | 890.00 | 890.00 | 890.00 | 886.68 | 400 |
| 2026-02-19 | 880.00 | 920.00 | 880.00 | 890.00 | 886.68 | 5,100 |
| 2026-02-18 | 925.00 | 925.00 | 850.00 | 880.00 | 876.72 | 5,800 |
| 2026-02-13 | 925.00 | 925.00 | 925.00 | 925.00 | 921.55 | 100 |
| 2026-02-12 | 900.00 | 935.00 | 890.00 | 925.00 | 921.55 | 19,100 |
| 2026-02-11 | 915.00 | 915.00 | 865.00 | 890.00 | 886.68 | 22,000 |
| 2026-02-10 | 870.00 | 905.00 | 870.00 | 905.00 | 901.62 | 200 |
| 2026-02-09 | 895.00 | 910.00 | 890.00 | 895.00 | 891.66 | 7,900 |
| 2026-02-06 | 880.00 | 900.00 | 880.00 | 900.00 | 896.64 | 200 |
| 2026-02-05 | 880.00 | 910.00 | 880.00 | 910.00 | 906.60 | 400 |
| 2026-02-04 | 890.00 | 940.00 | 890.00 | 915.00 | 911.59 | 16,900 |
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.