Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 815.00 | 890.00 | 815.00 | 890.00 | 886.68 | 9,700 |
| 2026-02-02 | 890.00 | 905.00 | 840.00 | 840.00 | 836.87 | 9,300 |
| 2026-01-30 | 810.00 | 910.00 | 810.00 | 870.00 | 866.75 | 2,100 |
| 2026-01-29 | 855.00 | 870.00 | 810.00 | 850.00 | 846.83 | 64,400 |
| 2026-01-28 | 875.00 | 885.00 | 825.00 | 870.00 | 866.75 | 55,300 |
| 2026-01-27 | 905.00 | 905.00 | 900.00 | 900.00 | 896.64 | 1,600 |
| 2026-01-26 | 910.00 | 910.00 | 905.00 | 905.00 | 901.62 | 11,400 |
| 2026-01-23 | 910.00 | 910.00 | 910.00 | 910.00 | 906.60 | 0 |
| 2026-01-22 | 910.00 | 910.00 | 900.00 | 910.00 | 906.60 | 20,900 |
| 2026-01-21 | 890.00 | 935.00 | 890.00 | 910.00 | 906.60 | 3,200 |
| 2026-01-20 | 960.00 | 960.00 | 875.00 | 940.00 | 936.49 | 19,500 |
| 2026-01-19 | 970.00 | 970.00 | 925.00 | 955.00 | 951.44 | 14,500 |
| 2026-01-16 | 925.00 | 925.00 | 925.00 | 925.00 | 921.55 | 0 |
| 2026-01-15 | 935.00 | 935.00 | 925.00 | 925.00 | 921.55 | 6,700 |
| 2026-01-14 | 910.00 | 935.00 | 905.00 | 935.00 | 931.51 | 39,100 |
| 2026-01-13 | 905.00 | 950.00 | 905.00 | 905.00 | 901.62 | 12,100 |
| 2026-01-12 | 910.00 | 920.00 | 900.00 | 905.00 | 901.62 | 3,100 |
| 2026-01-09 | 955.00 | 955.00 | 910.00 | 910.00 | 906.60 | 53,600 |
| 2026-01-08 | 875.00 | 995.00 | 870.00 | 940.00 | 936.49 | 173,400 |
| 2026-01-07 | 850.00 | 870.00 | 850.00 | 855.00 | 851.81 | 30,700 |
| 2026-01-06 | 955.00 | 955.00 | 795.00 | 850.00 | 846.83 | 333,700 |
| 2026-01-05 | 925.00 | 925.00 | 865.00 | 900.00 | 896.64 | 46,900 |
| 2026-01-02 | 980.00 | 1,005.00 | 915.00 | 925.00 | 921.55 | 22,800 |
| 2026-01-01 | 970.00 | 970.00 | 970.00 | 970.00 | 966.38 | 0 |
| 2025-12-31 | 970.00 | 970.00 | 970.00 | 970.00 | 966.38 | 0 |
| 2025-12-30 | 955.00 | 980.00 | 955.00 | 970.00 | 966.38 | 76,300 |
| 2025-12-29 | 940.00 | 965.00 | 920.00 | 920.00 | 916.57 | 148,900 |
| 2025-12-26 | 915.00 | 915.00 | 915.00 | 915.00 | 911.59 | 0 |
| 2025-12-25 | 915.00 | 915.00 | 915.00 | 915.00 | 911.59 | 0 |
| 2025-12-24 | 910.00 | 965.00 | 910.00 | 915.00 | 911.59 | 2,200 |
| 2025-12-23 | 915.00 | 915.00 | 910.00 | 910.00 | 906.60 | 10,100 |
| 2025-12-22 | 945.00 | 945.00 | 915.00 | 940.00 | 936.49 | 14,300 |
| 2025-12-19 | 945.00 | 950.00 | 915.00 | 945.00 | 941.47 | 7,500 |
| 2025-12-18 | 970.00 | 970.00 | 905.00 | 945.00 | 941.47 | 8,000 |
| 2025-12-17 | 910.00 | 950.00 | 910.00 | 945.00 | 941.47 | 14,700 |
| 2025-12-16 | 930.00 | 980.00 | 875.00 | 890.00 | 886.68 | 7,500 |
| 2025-12-15 | 880.00 | 990.00 | 850.00 | 890.00 | 886.68 | 84,600 |
| 2025-12-12 | 925.00 | 925.00 | 850.00 | 905.00 | 901.62 | 33,600 |
| 2025-12-11 | 950.00 | 950.00 | 880.00 | 925.00 | 921.55 | 73,000 |
| 2025-12-10 | 935.00 | 940.00 | 890.00 | 935.00 | 931.51 | 71,800 |
| 2025-12-09 | 1,080.00 | 1,080.00 | 920.00 | 930.00 | 926.53 | 338,700 |
| 2025-12-08 | 935.00 | 1,100.00 | 890.00 | 940.00 | 936.49 | 1,116,800 |
| 2025-12-05 | 900.00 | 900.00 | 870.00 | 880.00 | 876.72 | 4,500 |
| 2025-12-04 | 880.00 | 880.00 | 880.00 | 880.00 | 876.72 | 102,800 |
| 2025-12-03 | 880.00 | 885.00 | 870.00 | 880.00 | 876.72 | 71,600 |
| 2025-12-02 | 895.00 | 975.00 | 880.00 | 880.00 | 876.72 | 52,900 |
| 2025-12-01 | 880.00 | 890.00 | 880.00 | 890.00 | 886.68 | 6,800 |
| 2025-11-28 | 880.00 | 880.00 | 880.00 | 880.00 | 876.72 | 2,300 |
| 2025-11-27 | 895.00 | 895.00 | 880.00 | 880.00 | 876.72 | 8,200 |
| 2025-11-26 | 895.00 | 895.00 | 895.00 | 895.00 | 891.66 | 200 |
| 2025-11-25 | 900.00 | 910.00 | 895.00 | 910.00 | 906.60 | 114,400 |
| 2025-11-24 | 940.00 | 940.00 | 900.00 | 900.00 | 896.64 | 26,300 |
| 2025-11-21 | 905.00 | 970.00 | 885.00 | 935.00 | 931.51 | 28,200 |
| 2025-11-20 | 895.00 | 905.00 | 875.00 | 875.00 | 871.74 | 207,100 |
| 2025-11-19 | 900.00 | 905.00 | 880.00 | 905.00 | 901.62 | 101,900 |
| 2025-11-18 | 910.00 | 910.00 | 875.00 | 905.00 | 901.62 | 1,900 |
| 2025-11-17 | 900.00 | 910.00 | 900.00 | 910.00 | 906.60 | 13,000 |
| 2025-11-14 | 905.00 | 905.00 | 875.00 | 875.00 | 871.74 | 102,000 |
| 2025-11-13 | 900.00 | 900.00 | 900.00 | 900.00 | 896.64 | 102,800 |
| 2025-11-12 | 900.00 | 900.00 | 880.00 | 895.00 | 891.66 | 2,000 |
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.