Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1,050.00 | 1,185.00 | 900.00 | 1,085.00 | 1,080.95 | 852,900 |
| 2025-08-18 | 995.00 | 995.00 | 995.00 | 995.00 | 991.29 | 0 |
| 2025-08-15 | 925.00 | 1,100.00 | 900.00 | 995.00 | 991.29 | 866,300 |
| 2025-08-14 | 920.00 | 990.00 | 915.00 | 925.00 | 921.55 | 171,700 |
| 2025-08-13 | 950.00 | 950.00 | 810.00 | 915.00 | 911.59 | 32,300 |
| 2025-08-12 | 995.00 | 995.00 | 905.00 | 905.00 | 901.62 | 464,000 |
| 2025-08-11 | 995.00 | 995.00 | 915.00 | 915.00 | 911.59 | 74,900 |
| 2025-08-08 | 995.00 | 995.00 | 940.00 | 940.00 | 936.49 | 87,200 |
| 2025-08-07 | 950.00 | 965.00 | 925.00 | 940.00 | 936.49 | 37,400 |
| 2025-08-06 | 915.00 | 965.00 | 915.00 | 960.00 | 956.42 | 34,000 |
| 2025-08-05 | 975.00 | 995.00 | 905.00 | 940.00 | 936.49 | 57,500 |
| 2025-08-04 | 980.00 | 980.00 | 880.00 | 960.00 | 956.42 | 14,100 |
| 2025-08-01 | 995.00 | 995.00 | 950.00 | 980.00 | 976.34 | 4,500 |
| 2025-07-31 | 940.00 | 995.00 | 855.00 | 995.00 | 991.29 | 404,000 |
| 2025-07-30 | 1,075.00 | 1,075.00 | 935.00 | 945.00 | 941.47 | 317,700 |
| 2025-07-29 | 860.00 | 1,105.00 | 860.00 | 1,045.00 | 1,041.10 | 749,900 |
| 2025-07-28 | 900.00 | 900.00 | 855.00 | 885.00 | 881.70 | 194,900 |
| 2025-07-25 | 860.00 | 890.00 | 860.00 | 885.00 | 881.70 | 20,900 |
| 2025-07-24 | 870.00 | 870.00 | 835.00 | 860.00 | 856.79 | 44,700 |
| 2025-07-23 | 820.00 | 855.00 | 810.00 | 855.00 | 851.81 | 79,900 |
| 2025-07-22 | 830.00 | 890.00 | 810.00 | 855.00 | 851.81 | 113,000 |
| 2025-07-21 | 860.00 | 880.00 | 815.00 | 880.00 | 876.72 | 261,300 |
| 2025-07-18 | 810.00 | 880.00 | 800.00 | 880.00 | 876.72 | 72,400 |
| 2025-07-17 | 765.00 | 825.00 | 740.00 | 810.00 | 806.98 | 95,200 |
| 2025-07-16 | 750.00 | 780.00 | 735.00 | 760.00 | 757.16 | 224,900 |
| 2025-07-15 | 760.00 | 780.00 | 710.00 | 745.00 | 742.22 | 58,000 |
| 2025-07-14 | 745.00 | 745.00 | 725.00 | 740.00 | 737.24 | 13,300 |
| 2025-07-11 | 780.00 | 780.00 | 730.00 | 740.00 | 737.24 | 3,500 |
| 2025-07-10 | 755.00 | 775.00 | 730.00 | 750.00 | 747.20 | 13,000 |
| 2025-07-09 | 750.00 | 765.00 | 730.00 | 765.00 | 762.15 | 16,200 |
| 2025-07-08 | 770.00 | 775.00 | 670.00 | 735.00 | 732.26 | 1,700 |
| 2025-07-07 | 765.00 | 765.00 | 710.00 | 725.00 | 722.29 | 11,800 |
| 2025-07-04 | 785.00 | 785.00 | 685.00 | 760.00 | 757.16 | 3,000 |
| 2025-07-03 | 760.00 | 760.00 | 685.00 | 735.00 | 732.26 | 24,400 |
| 2025-07-02 | 785.00 | 785.00 | 680.00 | 725.00 | 722.29 | 3,300 |
| 2025-07-01 | 745.00 | 810.00 | 695.00 | 740.00 | 737.24 | 2,300 |
| 2025-06-30 | 710.00 | 750.00 | 675.00 | 745.00 | 742.22 | 11,100 |
| 2025-06-26 | 670.00 | 735.00 | 670.00 | 710.00 | 707.35 | 12,000 |
| 2025-06-25 | 670.00 | 700.00 | 665.00 | 665.00 | 662.52 | 560,600 |
| 2025-06-24 | 725.00 | 725.00 | 675.00 | 720.00 | 717.31 | 34,000 |
| 2025-06-23 | 750.00 | 750.00 | 660.00 | 695.00 | 692.41 | 64,500 |
| 2025-06-20 | 730.00 | 760.00 | 700.00 | 705.00 | 702.37 | 30,600 |
| 2025-06-19 | 720.00 | 745.00 | 690.00 | 730.00 | 727.28 | 169,100 |
| 2025-06-18 | 735.00 | 935.00 | 700.00 | 720.00 | 717.31 | 347,000 |
| 2025-06-17 | 750.00 | 755.00 | 750.00 | 750.00 | 747.20 | 6,900 |
| 2025-06-16 | 745.00 | 760.00 | 660.00 | 760.00 | 757.16 | 15,800 |
| 2025-06-13 | 700.00 | 770.00 | 700.00 | 750.00 | 747.20 | 100,500 |
| 2025-06-12 | 720.00 | 750.00 | 720.00 | 730.00 | 727.28 | 28,200 |
| 2025-06-11 | 715.00 | 745.00 | 700.00 | 720.00 | 717.31 | 25,500 |
| 2025-06-10 | 700.00 | 760.00 | 700.00 | 715.00 | 712.33 | 13,000 |
| 2025-06-05 | 700.00 | 735.00 | 675.00 | 700.00 | 697.39 | 15,400 |
| 2025-06-04 | 695.00 | 725.00 | 675.00 | 685.00 | 682.44 | 2,500 |
| 2025-06-03 | 715.00 | 720.00 | 685.00 | 695.00 | 692.41 | 29,200 |
| 2025-06-02 | 680.00 | 720.00 | 655.00 | 700.00 | 697.39 | 35,400 |
| 2025-05-28 | 680.00 | 680.00 | 650.00 | 680.00 | 677.46 | 25,900 |
| 2025-05-27 | 690.00 | 845.00 | 680.00 | 685.00 | 670.49 | 113,100 |
| 2025-05-26 | 690.00 | 710.00 | 690.00 | 690.00 | 675.38 | 50,200 |
| 2025-05-23 | 685.00 | 695.00 | 645.00 | 690.00 | 675.38 | 31,300 |
| 2025-05-22 | 675.00 | 685.00 | 675.00 | 680.00 | 665.59 | 32,100 |
| 2025-05-21 | 710.00 | 730.00 | 640.00 | 645.00 | 631.34 | 29,300 |
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.