Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 610.00 | 620.00 | 605.00 | 620.00 | 606.87 | 21,000 |
| 2025-02-07 | 610.00 | 610.00 | 610.00 | 610.00 | 597.08 | 100 |
| 2025-02-06 | 615.00 | 615.00 | 600.00 | 610.00 | 597.08 | 179,100 |
| 2025-02-05 | 635.00 | 635.00 | 615.00 | 615.00 | 601.97 | 16,100 |
| 2025-02-04 | 635.00 | 640.00 | 635.00 | 640.00 | 626.44 | 2,900 |
| 2025-02-03 | 640.00 | 640.00 | 615.00 | 630.00 | 616.65 | 51,400 |
| 2025-01-31 | 650.00 | 655.00 | 635.00 | 635.00 | 621.55 | 2,300 |
| 2025-01-30 | 690.00 | 690.00 | 635.00 | 650.00 | 636.23 | 3,300 |
| 2025-01-24 | 640.00 | 665.00 | 635.00 | 645.00 | 631.34 | 8,000 |
| 2025-01-23 | 640.00 | 645.00 | 635.00 | 645.00 | 631.34 | 3,500 |
| 2025-01-22 | 645.00 | 650.00 | 630.00 | 640.00 | 626.44 | 4,300 |
| 2025-01-21 | 655.00 | 655.00 | 610.00 | 650.00 | 636.23 | 175,700 |
| 2025-01-20 | 685.00 | 690.00 | 655.00 | 655.00 | 641.12 | 4,300 |
| 2025-01-17 | 625.00 | 720.00 | 625.00 | 690.00 | 675.38 | 13,600 |
| 2025-01-16 | 615.00 | 625.00 | 615.00 | 625.00 | 611.76 | 1,300 |
| 2025-01-15 | 615.00 | 615.00 | 610.00 | 610.00 | 597.08 | 13,500 |
| 2025-01-14 | 640.00 | 650.00 | 615.00 | 650.00 | 636.23 | 51,300 |
| 2025-01-13 | 650.00 | 650.00 | 625.00 | 625.00 | 611.76 | 150,700 |
| 2025-01-10 | 620.00 | 650.00 | 620.00 | 625.00 | 611.76 | 1,000 |
| 2025-01-09 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 0 |
| 2025-01-08 | 660.00 | 660.00 | 650.00 | 650.00 | 636.23 | 20,100 |
| 2025-01-07 | 650.00 | 655.00 | 650.00 | 655.00 | 641.12 | 50,100 |
| 2025-01-06 | 645.00 | 650.00 | 620.00 | 625.00 | 611.76 | 50,400 |
| 2025-01-03 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 0 |
| 2025-01-02 | 605.00 | 650.00 | 605.00 | 650.00 | 636.23 | 300 |
| 2024-12-30 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 50,000 |
| 2024-12-27 | 655.00 | 655.00 | 655.00 | 655.00 | 641.12 | 100 |
| 2024-12-24 | 665.00 | 665.00 | 615.00 | 660.00 | 646.02 | 400 |
| 2024-12-23 | 605.00 | 640.00 | 600.00 | 630.00 | 616.65 | 196,000 |
| 2024-12-20 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 0 |
| 2024-12-19 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 0 |
| 2024-12-18 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 2,600 |
| 2024-12-17 | 650.00 | 650.00 | 640.00 | 650.00 | 636.23 | 50,100 |
| 2024-12-16 | 655.00 | 665.00 | 650.00 | 650.00 | 636.23 | 4,300 |
| 2024-12-13 | 695.00 | 695.00 | 650.00 | 650.00 | 636.23 | 5,500 |
| 2024-12-12 | 655.00 | 655.00 | 655.00 | 655.00 | 641.12 | 400 |
| 2024-12-11 | 650.00 | 650.00 | 650.00 | 650.00 | 636.23 | 1,200 |
| 2024-12-10 | 660.00 | 695.00 | 660.00 | 660.00 | 646.02 | 100,800 |
| 2024-12-09 | 645.00 | 660.00 | 610.00 | 660.00 | 646.02 | 66,300 |
| 2024-12-06 | 660.00 | 660.00 | 660.00 | 660.00 | 646.02 | 50,200 |
| 2024-12-05 | 645.00 | 670.00 | 645.00 | 655.00 | 641.12 | 50,600 |
| 2024-12-04 | 665.00 | 670.00 | 645.00 | 670.00 | 655.81 | 300 |
| 2024-12-03 | 655.00 | 665.00 | 635.00 | 665.00 | 650.91 | 6,100 |
| 2024-12-02 | 665.00 | 665.00 | 640.00 | 645.00 | 631.34 | 86,700 |
| 2024-11-29 | 665.00 | 665.00 | 665.00 | 665.00 | 650.91 | 200 |
| 2024-11-28 | 665.00 | 665.00 | 660.00 | 660.00 | 646.02 | 50,700 |
| 2024-11-26 | 660.00 | 675.00 | 650.00 | 675.00 | 660.70 | 41,900 |
| 2024-11-25 | 650.00 | 660.00 | 645.00 | 660.00 | 646.02 | 6,300 |
| 2024-11-22 | 660.00 | 660.00 | 660.00 | 660.00 | 646.02 | 200 |
| 2024-11-21 | 670.00 | 670.00 | 640.00 | 665.00 | 650.91 | 2,000 |
| 2024-11-20 | 700.00 | 725.00 | 640.00 | 660.00 | 646.02 | 33,200 |
| 2024-11-19 | 690.00 | 700.00 | 600.00 | 625.00 | 611.76 | 8,700 |
| 2024-11-18 | 655.00 | 695.00 | 640.00 | 665.00 | 650.91 | 59,200 |
| 2024-11-15 | 660.00 | 660.00 | 605.00 | 655.00 | 641.12 | 1,800 |
| 2024-11-14 | 650.00 | 700.00 | 650.00 | 660.00 | 646.02 | 54,300 |
| 2024-11-13 | 690.00 | 690.00 | 685.00 | 685.00 | 670.49 | 3,900 |
| 2024-11-12 | 690.00 | 690.00 | 690.00 | 690.00 | 675.38 | 100 |
| 2024-11-11 | 710.00 | 710.00 | 690.00 | 690.00 | 675.38 | 300 |
| 2024-11-08 | 685.00 | 700.00 | 685.00 | 690.00 | 675.38 | 12,300 |
| 2024-11-07 | 685.00 | 700.00 | 685.00 | 700.00 | 685.17 | 34,500 |
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.