Buana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 700 |
| 2026-10-22 | 640.00 | 690.00 | 640.00 | 675.00 | 675.00 | 86,900 |
| 2026-10-21 | 685.00 | 685.00 | 625.00 | 675.00 | 675.00 | 79,100 |
| 2026-10-20 | 600.00 | 670.00 | 600.00 | 660.00 | 660.00 | 7,500 |
| 2026-10-19 | 635.00 | 710.00 | 600.00 | 635.00 | 635.00 | 94,600 |
| 2026-10-16 | 660.00 | 660.00 | 620.00 | 635.00 | 635.00 | 3,200 |
| 2026-10-15 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 200 |
| 2026-10-14 | 665.00 | 685.00 | 640.00 | 670.00 | 670.00 | 86,100 |
| 2026-10-13 | 665.00 | 700.00 | 650.00 | 670.00 | 670.00 | 71,700 |
| 2026-10-12 | 660.00 | 735.00 | 655.00 | 660.00 | 660.00 | 132,300 |
| 2026-10-09 | 660.00 | 695.00 | 660.00 | 670.00 | 670.00 | 78,100 |
| 2026-10-08 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2026-10-07 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 100 |
| 2026-10-06 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1,200 |
| 2026-10-05 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 900 |
| 2026-10-02 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 76,800 |
| 2026-10-01 | 660.00 | 685.00 | 660.00 | 660.00 | 660.00 | 95,500 |
| 2026-09-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 600 |
| 2026-09-29 | 660.00 | 715.00 | 655.00 | 660.00 | 660.00 | 106,900 |
| 2026-09-28 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 5,000 |
| 2026-09-25 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 27,800 |
| 2026-09-24 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 1,700 |
| 2026-09-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 900 |
| 2026-09-22 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1,200 |
| 2026-09-21 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1,200 |
| 2026-09-18 | 670.00 | 715.00 | 660.00 | 670.00 | 670.00 | 88,100 |
| 2026-09-17 | 660.00 | 695.00 | 660.00 | 670.00 | 670.00 | 91,000 |
| 2026-09-16 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 12,600 |
| 2026-09-15 | 655.00 | 735.00 | 655.00 | 660.00 | 660.00 | 99,200 |
| 2026-09-14 | 690.00 | 700.00 | 660.00 | 660.00 | 660.00 | 103,100 |
| 2026-09-11 | 665.00 | 710.00 | 660.00 | 665.00 | 665.00 | 84,200 |
| 2026-09-10 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | 1,100 |
| 2026-09-09 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 30,500 |
| 2026-09-08 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2,300 |
| 2026-09-07 | 680.00 | 720.00 | 675.00 | 680.00 | 680.00 | 80,200 |
| 2026-09-04 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | 29,700 |
| 2026-09-03 | 685.00 | 725.00 | 675.00 | 680.00 | 680.00 | 105,400 |
| 2026-09-02 | 720.00 | 770.00 | 665.00 | 690.00 | 690.00 | 54,900 |
| 2026-09-01 | 710.00 | 825.00 | 680.00 | 720.00 | 720.00 | 25,400 |
| 2026-08-31 | 685.00 | 700.00 | 680.00 | 680.00 | 680.00 | 2,200 |
| 2026-08-28 | 695.00 | 755.00 | 670.00 | 690.00 | 690.00 | 1,588,000 |
| 2026-08-27 | 675.00 | 700.00 | 640.00 | 700.00 | 700.00 | 1,567,800 |
| 2026-08-26 | 675.00 | 740.00 | 660.00 | 670.00 | 670.00 | 18,700 |
| 2026-08-25 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-08-24 | 690.00 | 725.00 | 655.00 | 675.00 | 675.00 | 114,200 |
| 2026-08-21 | 690.00 | 695.00 | 665.00 | 680.00 | 680.00 | 54,400 |
| 2026-08-20 | 730.00 | 730.00 | 660.00 | 685.00 | 685.00 | 57,500 |
| 2026-08-19 | 620.00 | 750.00 | 600.00 | 690.00 | 690.00 | 656,600 |
| 2026-08-18 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | 5,300 |
| 2026-08-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-08-14 | 595.00 | 625.00 | 585.00 | 600.00 | 600.00 | 83,300 |
| 2026-08-13 | 595.00 | 635.00 | 595.00 | 610.00 | 610.00 | 6,800 |
| 2026-08-12 | 615.00 | 635.00 | 580.00 | 585.00 | 585.00 | 23,800 |
| 2026-08-11 | 585.00 | 630.00 | 585.00 | 590.00 | 590.00 | 72,700 |
| 2026-08-10 | 615.00 | 655.00 | 605.00 | 605.00 | 605.00 | 74,400 |
| 2026-08-07 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | 4,100 |
| 2026-08-06 | 610.00 | 660.00 | 590.00 | 605.00 | 605.00 | 81,200 |
| 2026-08-05 | 650.00 | 700.00 | 610.00 | 610.00 | 610.00 | 114,400 |
| 2026-08-04 | 635.00 | 645.00 | 600.00 | 625.00 | 625.00 | 45,600 |
| 2026-08-03 | 590.00 | 655.00 | 590.00 | 655.00 | 655.00 | 13,000 |
Page 1 of 21 · 1,222 trading daysOlder →
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.