Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 700.00 | 700.00 | 685.00 | 685.00 | 670.49 | 9,400 |
| 2024-11-05 | 695.00 | 700.00 | 685.00 | 700.00 | 685.17 | 23,400 |
| 2024-11-04 | 700.00 | 710.00 | 690.00 | 695.00 | 680.28 | 23,900 |
| 2024-11-01 | 710.00 | 710.00 | 670.00 | 695.00 | 680.28 | 1,800 |
| 2024-10-31 | 700.00 | 700.00 | 685.00 | 685.00 | 670.49 | 1,200 |
| 2024-10-30 | 700.00 | 700.00 | 690.00 | 690.00 | 675.38 | 400 |
| 2024-10-29 | 705.00 | 705.00 | 660.00 | 700.00 | 685.17 | 2,200 |
| 2024-10-28 | 695.00 | 695.00 | 685.00 | 685.00 | 670.49 | 2,400 |
| 2024-10-25 | 690.00 | 710.00 | 690.00 | 705.00 | 690.07 | 19,100 |
| 2024-10-24 | 680.00 | 680.00 | 680.00 | 680.00 | 665.59 | 15,300 |
| 2024-10-23 | 680.00 | 680.00 | 680.00 | 680.00 | 665.59 | 100 |
| 2024-10-22 | 690.00 | 690.00 | 680.00 | 685.00 | 670.49 | 53,300 |
| 2024-10-21 | 680.00 | 685.00 | 680.00 | 685.00 | 670.49 | 100,300 |
| 2024-10-18 | 685.00 | 685.00 | 685.00 | 685.00 | 670.49 | 9,700 |
| 2024-10-17 | 690.00 | 700.00 | 685.00 | 685.00 | 670.49 | 54,900 |
| 2024-10-16 | 680.00 | 680.00 | 680.00 | 680.00 | 665.59 | 100 |
| 2024-10-15 | 680.00 | 680.00 | 680.00 | 680.00 | 665.59 | 300 |
| 2024-10-14 | 680.00 | 685.00 | 660.00 | 665.00 | 650.91 | 221,100 |
| 2024-10-11 | 690.00 | 690.00 | 665.00 | 665.00 | 650.91 | 163,000 |
| 2024-10-10 | 675.00 | 695.00 | 670.00 | 695.00 | 680.28 | 26,300 |
| 2024-10-09 | 665.00 | 675.00 | 665.00 | 665.00 | 650.91 | 125,200 |
| 2024-10-08 | 665.00 | 665.00 | 665.00 | 665.00 | 650.91 | 103,000 |
| 2024-10-07 | 665.00 | 665.00 | 665.00 | 665.00 | 650.91 | 151,700 |
| 2024-10-04 | 665.00 | 665.00 | 665.00 | 665.00 | 650.91 | 153,500 |
| 2024-10-03 | 665.00 | 665.00 | 665.00 | 665.00 | 650.91 | 100,000 |
| 2024-10-02 | 655.00 | 665.00 | 650.00 | 665.00 | 650.91 | 146,100 |
| 2024-10-01 | 665.00 | 665.00 | 655.00 | 665.00 | 650.91 | 232,900 |
| 2024-09-30 | 660.00 | 665.00 | 655.00 | 660.00 | 646.02 | 268,300 |
| 2024-09-27 | 665.00 | 685.00 | 665.00 | 675.00 | 660.70 | 77,500 |
| 2024-09-26 | 665.00 | 670.00 | 650.00 | 665.00 | 650.91 | 111,000 |
| 2024-09-25 | 645.00 | 665.00 | 645.00 | 665.00 | 650.91 | 52,100 |
| 2024-09-24 | 660.00 | 665.00 | 660.00 | 665.00 | 650.91 | 1,300 |
| 2024-09-23 | 650.00 | 665.00 | 650.00 | 665.00 | 650.91 | 5,200 |
| 2024-09-20 | 665.00 | 665.00 | 665.00 | 665.00 | 650.91 | 24,600 |
| 2024-09-19 | 665.00 | 670.00 | 660.00 | 665.00 | 650.91 | 121,700 |
| 2024-09-18 | 660.00 | 670.00 | 650.00 | 665.00 | 650.91 | 86,300 |
| 2024-09-17 | 675.00 | 675.00 | 650.00 | 655.00 | 641.12 | 26,000 |
| 2024-09-13 | 690.00 | 690.00 | 640.00 | 680.00 | 665.59 | 107,600 |
| 2024-09-12 | 800.00 | 800.00 | 680.00 | 690.00 | 675.38 | 346,900 |
| 2024-09-11 | 650.00 | 850.00 | 650.00 | 800.00 | 783.05 | 125,700 |
| 2024-09-10 | 665.00 | 705.00 | 635.00 | 690.00 | 675.38 | 40,500 |
| 2024-09-09 | 690.00 | 700.00 | 650.00 | 665.00 | 650.91 | 32,200 |
| 2024-09-06 | 660.00 | 695.00 | 635.00 | 690.00 | 675.38 | 129,000 |
| 2024-09-05 | 660.00 | 660.00 | 645.00 | 645.00 | 631.34 | 5,400 |
| 2024-09-04 | 660.00 | 660.00 | 645.00 | 645.00 | 631.34 | 7,400 |
| 2024-09-03 | 660.00 | 660.00 | 660.00 | 660.00 | 646.02 | 1,900 |
| 2024-09-02 | 665.00 | 665.00 | 640.00 | 660.00 | 646.02 | 24,900 |
| 2024-08-30 | 660.00 | 660.00 | 660.00 | 660.00 | 646.02 | 100 |
| 2024-08-29 | 665.00 | 665.00 | 650.00 | 660.00 | 646.02 | 23,800 |
| 2024-08-28 | 660.00 | 660.00 | 660.00 | 660.00 | 646.02 | 22,900 |
| 2024-08-27 | 660.00 | 665.00 | 640.00 | 660.00 | 646.02 | 26,600 |
| 2024-08-26 | 670.00 | 680.00 | 670.00 | 680.00 | 665.59 | 300 |
| 2024-08-23 | 670.00 | 670.00 | 640.00 | 665.00 | 650.91 | 33,600 |
| 2024-08-22 | 650.00 | 665.00 | 650.00 | 665.00 | 650.91 | 2,200 |
| 2024-08-21 | 660.00 | 665.00 | 660.00 | 665.00 | 650.91 | 700 |
| 2024-08-20 | 595.00 | 665.00 | 595.00 | 665.00 | 650.91 | 13,800 |
| 2024-08-19 | 670.00 | 670.00 | 580.00 | 660.00 | 646.02 | 33,500 |
| 2024-08-16 | 655.00 | 670.00 | 655.00 | 670.00 | 655.81 | 1,800 |
| 2024-08-15 | 655.00 | 665.00 | 655.00 | 665.00 | 650.91 | 22,200 |
| 2024-08-14 | 660.00 | 660.00 | 655.00 | 660.00 | 646.02 | 31,300 |
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.