Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 675.00 | 715.00 | 660.00 | 660.00 | 646.02 | 32,400 |
| 2025-05-19 | 685.00 | 690.00 | 630.00 | 640.00 | 626.44 | 44,800 |
| 2025-05-16 | 670.00 | 730.00 | 655.00 | 685.00 | 670.49 | 3,800 |
| 2025-05-15 | 660.00 | 680.00 | 660.00 | 670.00 | 655.81 | 16,600 |
| 2025-05-14 | 645.00 | 665.00 | 645.00 | 660.00 | 646.02 | 21,500 |
| 2025-05-09 | 670.00 | 670.00 | 645.00 | 645.00 | 631.34 | 21,900 |
| 2025-05-08 | 635.00 | 670.00 | 635.00 | 670.00 | 655.81 | 24,700 |
| 2025-05-07 | 655.00 | 655.00 | 630.00 | 650.00 | 636.23 | 25,400 |
| 2025-05-06 | 655.00 | 710.00 | 620.00 | 650.00 | 636.23 | 32,300 |
| 2025-05-05 | 645.00 | 670.00 | 615.00 | 635.00 | 621.55 | 110,100 |
| 2025-05-02 | 680.00 | 705.00 | 640.00 | 645.00 | 631.34 | 100,600 |
| 2025-04-30 | 765.00 | 775.00 | 675.00 | 680.00 | 665.59 | 532,100 |
| 2025-04-29 | 675.00 | 925.00 | 675.00 | 765.00 | 748.79 | 550,800 |
| 2025-04-28 | 720.00 | 760.00 | 705.00 | 750.00 | 734.11 | 22,700 |
| 2025-04-25 | 705.00 | 725.00 | 635.00 | 720.00 | 704.75 | 471,400 |
| 2025-04-24 | 705.00 | 715.00 | 675.00 | 705.00 | 690.07 | 141,600 |
| 2025-04-23 | 620.00 | 725.00 | 600.00 | 690.00 | 675.38 | 132,900 |
| 2025-04-22 | 630.00 | 630.00 | 600.00 | 600.00 | 587.29 | 21,600 |
| 2025-04-21 | 620.00 | 620.00 | 615.00 | 620.00 | 606.87 | 20,600 |
| 2025-04-17 | 630.00 | 645.00 | 620.00 | 620.00 | 606.87 | 1,400 |
| 2025-04-16 | 640.00 | 645.00 | 640.00 | 645.00 | 631.34 | 2,700 |
| 2025-04-15 | 600.00 | 645.00 | 600.00 | 645.00 | 631.34 | 1,600 |
| 2025-04-14 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 5,400 |
| 2025-04-11 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 20,000 |
| 2025-04-10 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 3,100 |
| 2025-04-09 | 600.00 | 600.00 | 580.00 | 600.00 | 587.29 | 22,200 |
| 2025-04-08 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 20,000 |
| 2025-03-27 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 0 |
| 2025-03-26 | 585.00 | 600.00 | 580.00 | 600.00 | 587.29 | 3,600 |
| 2025-03-25 | 600.00 | 600.00 | 580.00 | 580.00 | 567.71 | 24,600 |
| 2025-03-24 | 585.00 | 605.00 | 585.00 | 600.00 | 587.29 | 38,100 |
| 2025-03-21 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 20,000 |
| 2025-03-20 | 620.00 | 620.00 | 610.00 | 610.00 | 597.08 | 5,500 |
| 2025-03-19 | 590.00 | 595.00 | 590.00 | 595.00 | 582.40 | 1,800 |
| 2025-03-18 | 595.00 | 600.00 | 590.00 | 590.00 | 577.50 | 10,900 |
| 2025-03-17 | 580.00 | 595.00 | 580.00 | 595.00 | 582.40 | 900 |
| 2025-03-14 | 585.00 | 595.00 | 585.00 | 595.00 | 582.40 | 300 |
| 2025-03-13 | 595.00 | 600.00 | 595.00 | 600.00 | 587.29 | 700 |
| 2025-03-12 | 590.00 | 600.00 | 585.00 | 585.00 | 572.61 | 1,100 |
| 2025-03-11 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 0 |
| 2025-03-10 | 580.00 | 600.00 | 580.00 | 600.00 | 587.29 | 5,000 |
| 2025-03-07 | 600.00 | 610.00 | 555.00 | 600.00 | 587.29 | 26,000 |
| 2025-03-06 | 615.00 | 615.00 | 615.00 | 615.00 | 601.97 | 0 |
| 2025-03-05 | 600.00 | 615.00 | 600.00 | 615.00 | 601.97 | 300 |
| 2025-03-04 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 51,000 |
| 2025-03-03 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 50,000 |
| 2025-02-28 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 0 |
| 2025-02-27 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 100 |
| 2025-02-26 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 300 |
| 2025-02-25 | 610.00 | 610.00 | 605.00 | 610.00 | 597.08 | 1,200 |
| 2025-02-24 | 605.00 | 610.00 | 595.00 | 610.00 | 597.08 | 800 |
| 2025-02-21 | 605.00 | 605.00 | 605.00 | 605.00 | 592.18 | 0 |
| 2025-02-20 | 605.00 | 605.00 | 605.00 | 605.00 | 592.18 | 100 |
| 2025-02-19 | 620.00 | 620.00 | 605.00 | 605.00 | 592.18 | 500 |
| 2025-02-18 | 610.00 | 620.00 | 610.00 | 620.00 | 606.87 | 1,100 |
| 2025-02-17 | 600.00 | 600.00 | 600.00 | 600.00 | 587.29 | 0 |
| 2025-02-14 | 610.00 | 610.00 | 600.00 | 600.00 | 587.29 | 1,700 |
| 2025-02-13 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 19,600 |
| 2025-02-12 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 100 |
| 2025-02-11 | 615.00 | 615.00 | 600.00 | 615.00 | 601.97 | 1,200 |
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.