Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 900.00 | 900.00 | 875.00 | 900.00 | 896.64 | 4,200 |
| 2025-11-10 | 900.00 | 910.00 | 900.00 | 905.00 | 901.62 | 7,600 |
| 2025-11-07 | 900.00 | 900.00 | 900.00 | 900.00 | 896.64 | 200 |
| 2025-11-06 | 905.00 | 910.00 | 895.00 | 895.00 | 891.66 | 400 |
| 2025-11-05 | 910.00 | 910.00 | 905.00 | 905.00 | 901.62 | 6,000 |
| 2025-11-04 | 895.00 | 915.00 | 895.00 | 910.00 | 906.60 | 4,700 |
| 2025-11-03 | 895.00 | 895.00 | 875.00 | 895.00 | 891.66 | 53,400 |
| 2025-10-31 | 880.00 | 935.00 | 880.00 | 895.00 | 891.66 | 5,700 |
| 2025-10-30 | 920.00 | 920.00 | 885.00 | 890.00 | 886.68 | 1,200 |
| 2025-10-29 | 925.00 | 925.00 | 885.00 | 885.00 | 881.70 | 4,200 |
| 2025-10-28 | 885.00 | 915.00 | 885.00 | 910.00 | 906.60 | 17,900 |
| 2025-10-27 | 915.00 | 920.00 | 910.00 | 915.00 | 911.59 | 121,800 |
| 2025-10-24 | 900.00 | 920.00 | 900.00 | 915.00 | 911.59 | 71,400 |
| 2025-10-23 | 910.00 | 910.00 | 905.00 | 905.00 | 901.62 | 165,900 |
| 2025-10-22 | 910.00 | 910.00 | 880.00 | 900.00 | 896.64 | 4,700 |
| 2025-10-21 | 875.00 | 915.00 | 875.00 | 900.00 | 896.64 | 152,000 |
| 2025-10-20 | 900.00 | 900.00 | 875.00 | 875.00 | 871.74 | 600 |
| 2025-10-17 | 870.00 | 870.00 | 865.00 | 870.00 | 866.75 | 1,200 |
| 2025-10-16 | 895.00 | 895.00 | 895.00 | 895.00 | 891.66 | 0 |
| 2025-10-15 | 880.00 | 900.00 | 870.00 | 895.00 | 891.66 | 25,000 |
| 2025-10-14 | 900.00 | 905.00 | 880.00 | 880.00 | 876.72 | 26,100 |
| 2025-10-13 | 910.00 | 910.00 | 870.00 | 900.00 | 896.64 | 207,600 |
| 2025-10-10 | 870.00 | 915.00 | 870.00 | 910.00 | 906.60 | 9,500 |
| 2025-10-09 | 915.00 | 915.00 | 835.00 | 900.00 | 896.64 | 116,400 |
| 2025-10-08 | 900.00 | 930.00 | 885.00 | 915.00 | 911.59 | 33,600 |
| 2025-10-07 | 880.00 | 910.00 | 880.00 | 900.00 | 896.64 | 68,900 |
| 2025-10-06 | 910.00 | 930.00 | 895.00 | 900.00 | 896.64 | 207,800 |
| 2025-10-03 | 900.00 | 940.00 | 885.00 | 910.00 | 906.60 | 10,000 |
| 2025-10-02 | 910.00 | 915.00 | 910.00 | 915.00 | 911.59 | 31,000 |
| 2025-10-01 | 940.00 | 940.00 | 900.00 | 910.00 | 906.60 | 2,400 |
| 2025-09-30 | 935.00 | 935.00 | 885.00 | 895.00 | 891.66 | 33,900 |
| 2025-09-29 | 905.00 | 935.00 | 885.00 | 930.00 | 926.53 | 45,600 |
| 2025-09-26 | 905.00 | 935.00 | 905.00 | 915.00 | 911.59 | 57,900 |
| 2025-09-25 | 940.00 | 940.00 | 905.00 | 905.00 | 901.62 | 1,900 |
| 2025-09-24 | 940.00 | 940.00 | 900.00 | 905.00 | 901.62 | 13,000 |
| 2025-09-23 | 900.00 | 950.00 | 900.00 | 940.00 | 936.49 | 159,000 |
| 2025-09-22 | 895.00 | 895.00 | 885.00 | 895.00 | 891.66 | 7,800 |
| 2025-09-19 | 865.00 | 900.00 | 865.00 | 900.00 | 896.64 | 205,500 |
| 2025-09-18 | 900.00 | 930.00 | 885.00 | 900.00 | 896.64 | 145,200 |
| 2025-09-17 | 945.00 | 945.00 | 895.00 | 895.00 | 891.66 | 157,200 |
| 2025-09-16 | 910.00 | 930.00 | 865.00 | 890.00 | 886.68 | 169,800 |
| 2025-09-15 | 920.00 | 925.00 | 905.00 | 905.00 | 901.62 | 183,400 |
| 2025-09-12 | 925.00 | 925.00 | 900.00 | 915.00 | 911.59 | 27,900 |
| 2025-09-11 | 920.00 | 930.00 | 915.00 | 925.00 | 921.55 | 106,100 |
| 2025-09-10 | 935.00 | 935.00 | 915.00 | 915.00 | 911.59 | 24,400 |
| 2025-09-09 | 905.00 | 950.00 | 905.00 | 930.00 | 926.53 | 15,400 |
| 2025-09-08 | 900.00 | 950.00 | 850.00 | 905.00 | 901.62 | 135,800 |
| 2025-09-05 | 905.00 | 905.00 | 905.00 | 905.00 | 901.62 | 0 |
| 2025-09-04 | 905.00 | 970.00 | 905.00 | 905.00 | 901.62 | 128,900 |
| 2025-09-03 | 935.00 | 935.00 | 900.00 | 905.00 | 901.62 | 12,500 |
| 2025-09-02 | 915.00 | 935.00 | 910.00 | 925.00 | 921.55 | 90,700 |
| 2025-09-01 | 880.00 | 930.00 | 855.00 | 915.00 | 911.59 | 18,100 |
| 2025-08-29 | 915.00 | 915.00 | 880.00 | 885.00 | 881.70 | 28,200 |
| 2025-08-28 | 925.00 | 925.00 | 900.00 | 905.00 | 901.62 | 68,700 |
| 2025-08-27 | 970.00 | 975.00 | 885.00 | 900.00 | 896.64 | 209,100 |
| 2025-08-26 | 970.00 | 970.00 | 940.00 | 945.00 | 941.47 | 59,700 |
| 2025-08-25 | 965.00 | 975.00 | 925.00 | 965.00 | 961.40 | 211,000 |
| 2025-08-22 | 1,150.00 | 1,405.00 | 960.00 | 965.00 | 961.40 | 2,434,000 |
| 2025-08-21 | 1,120.00 | 1,200.00 | 1,070.00 | 1,125.00 | 1,120.80 | 325,000 |
| 2025-08-20 | 1,090.00 | 1,120.00 | 1,000.00 | 1,095.00 | 1,090.91 | 728,900 |
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.