PT Bayu Buana Tbk (BAYU.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,255.0000 | 1,255.0000 | 1,230.0000 | 1,245.0000 | 1,245.0000 | 299,500 |
| 29 Apr 2024 | 1,270.0000 | 1,270.0000 | 1,250.0000 | 1,255.0000 | 1,255.0000 | 777,000 |
| 26 Apr 2024 | 1,310.0000 | 1,310.0000 | 1,215.0000 | 1,270.0000 | 1,270.0000 | 74,700 |
| 25 Apr 2024 | 1,300.0000 | 1,315.0000 | 1,290.0000 | 1,310.0000 | 1,310.0000 | 522,100 |
| 24 Apr 2024 | 1,295.0000 | 1,310.0000 | 1,285.0000 | 1,295.0000 | 1,295.0000 | 121,600 |
| 23 Apr 2024 | 1,295.0000 | 1,310.0000 | 1,270.0000 | 1,295.0000 | 1,295.0000 | 33,900 |
| 22 Apr 2024 | 1,225.0000 | 1,300.0000 | 1,225.0000 | 1,295.0000 | 1,295.0000 | 173,600 |
| 19 Apr 2024 | 1,305.0000 | 1,305.0000 | 1,205.0000 | 1,225.0000 | 1,225.0000 | 263,900 |
| 18 Apr 2024 | 1,310.0000 | 1,310.0000 | 1,295.0000 | 1,305.0000 | 1,305.0000 | 100,400 |
| 17 Apr 2024 | 1,280.0000 | 1,310.0000 | 1,260.0000 | 1,300.0000 | 1,300.0000 | 283,900 |
| 16 Apr 2024 | 1,300.0000 | 1,325.0000 | 1,265.0000 | 1,280.0000 | 1,280.0000 | 444,700 |
| 05 Apr 2024 | 1,260.0000 | 1,315.0000 | 1,250.0000 | 1,300.0000 | 1,300.0000 | 259,400 |
| 04 Apr 2024 | 1,245.0000 | 1,270.0000 | 1,225.0000 | 1,265.0000 | 1,265.0000 | 275,200 |
| 03 Apr 2024 | 1,300.0000 | 1,300.0000 | 1,225.0000 | 1,250.0000 | 1,250.0000 | 646,200 |
| 02 Apr 2024 | 1,300.0000 | 1,300.0000 | 1,225.0000 | 1,300.0000 | 1,300.0000 | 1,257,800 |
| 01 Apr 2024 | 1,425.0000 | 1,435.0000 | 1,220.0000 | 1,300.0000 | 1,300.0000 | 2,303,400 |
| 28 Mar 2024 | 1,405.0000 | 1,425.0000 | 1,400.0000 | 1,425.0000 | 1,425.0000 | 296,200 |
| 27 Mar 2024 | 1,395.0000 | 1,420.0000 | 1,395.0000 | 1,410.0000 | 1,410.0000 | 671,000 |
| 26 Mar 2024 | 1,410.0000 | 1,410.0000 | 1,390.0000 | 1,400.0000 | 1,400.0000 | 207,200 |
| 25 Mar 2024 | 1,405.0000 | 1,405.0000 | 1,390.0000 | 1,400.0000 | 1,400.0000 | 175,800 |
| 22 Mar 2024 | 1,375.0000 | 1,405.0000 | 1,375.0000 | 1,405.0000 | 1,405.0000 | 560,000 |
| 21 Mar 2024 | 1,375.0000 | 1,375.0000 | 1,365.0000 | 1,375.0000 | 1,375.0000 | 208,900 |
| 20 Mar 2024 | 1,375.0000 | 1,385.0000 | 1,365.0000 | 1,375.0000 | 1,375.0000 | 222,100 |
| 19 Mar 2024 | 1,380.0000 | 1,380.0000 | 1,370.0000 | 1,375.0000 | 1,375.0000 | 127,600 |
| 18 Mar 2024 | 1,380.0000 | 1,385.0000 | 1,370.0000 | 1,380.0000 | 1,380.0000 | 131,200 |
| 15 Mar 2024 | 1,380.0000 | 1,385.0000 | 1,370.0000 | 1,380.0000 | 1,380.0000 | 135,100 |
| 14 Mar 2024 | 1,385.0000 | 1,395.0000 | 1,375.0000 | 1,385.0000 | 1,385.0000 | 391,300 |
| 13 Mar 2024 | 1,385.0000 | 1,400.0000 | 1,380.0000 | 1,385.0000 | 1,385.0000 | 145,100 |
| 08 Mar 2024 | 1,365.0000 | 1,400.0000 | 1,365.0000 | 1,385.0000 | 1,385.0000 | 71,100 |
| 07 Mar 2024 | 1,355.0000 | 1,380.0000 | 1,350.0000 | 1,370.0000 | 1,370.0000 | 171,600 |
| 06 Mar 2024 | 1,380.0000 | 1,380.0000 | 1,345.0000 | 1,355.0000 | 1,355.0000 | 348,200 |
| 05 Mar 2024 | 1,380.0000 | 1,395.0000 | 1,370.0000 | 1,380.0000 | 1,380.0000 | 237,200 |
| 04 Mar 2024 | 1,400.0000 | 1,405.0000 | 1,375.0000 | 1,380.0000 | 1,380.0000 | 704,400 |
| 01 Mar 2024 | 1,380.0000 | 1,400.0000 | 1,380.0000 | 1,400.0000 | 1,400.0000 | 684,900 |
| 29 Feb 2024 | 1,385.0000 | 1,395.0000 | 1,375.0000 | 1,380.0000 | 1,380.0000 | 307,900 |
| 28 Feb 2024 | 1,400.0000 | 1,405.0000 | 1,380.0000 | 1,380.0000 | 1,380.0000 | 241,900 |
| 27 Feb 2024 | 1,395.0000 | 1,400.0000 | 1,370.0000 | 1,400.0000 | 1,400.0000 | 427,100 |
| 26 Feb 2024 | 1,390.0000 | 1,405.0000 | 1,385.0000 | 1,395.0000 | 1,395.0000 | 129,100 |
| 23 Feb 2024 | 1,375.0000 | 1,410.0000 | 1,360.0000 | 1,390.0000 | 1,390.0000 | 538,300 |
| 22 Feb 2024 | 1,360.0000 | 1,375.0000 | 1,330.0000 | 1,360.0000 | 1,360.0000 | 826,900 |
| 21 Feb 2024 | 1,330.0000 | 1,365.0000 | 1,330.0000 | 1,360.0000 | 1,360.0000 | 247,300 |
| 20 Feb 2024 | 1,345.0000 | 1,350.0000 | 1,305.0000 | 1,325.0000 | 1,325.0000 | 454,500 |
| 19 Feb 2024 | 1,375.0000 | 1,375.0000 | 1,330.0000 | 1,330.0000 | 1,330.0000 | 544,000 |
| 16 Feb 2024 | 1,360.0000 | 1,375.0000 | 1,335.0000 | 1,355.0000 | 1,355.0000 | 368,200 |
| 15 Feb 2024 | 1,375.0000 | 1,375.0000 | 1,350.0000 | 1,350.0000 | 1,350.0000 | 395,000 |
| 13 Feb 2024 | 1,375.0000 | 1,390.0000 | 1,330.0000 | 1,355.0000 | 1,355.0000 | 642,700 |
| 12 Feb 2024 | 1,370.0000 | 1,410.0000 | 1,365.0000 | 1,370.0000 | 1,370.0000 | 218,600 |
| 07 Feb 2024 | 1,375.0000 | 1,390.0000 | 1,350.0000 | 1,370.0000 | 1,370.0000 | 777,400 |
| 06 Feb 2024 | 1,410.0000 | 1,420.0000 | 1,375.0000 | 1,375.0000 | 1,375.0000 | 615,200 |
| 05 Feb 2024 | 1,425.0000 | 1,425.0000 | 1,405.0000 | 1,405.0000 | 1,405.0000 | 90,200 |
| 02 Feb 2024 | 1,430.0000 | 1,430.0000 | 1,405.0000 | 1,415.0000 | 1,415.0000 | 69,700 |
| 01 Feb 2024 | 1,415.0000 | 1,415.0000 | 1,405.0000 | 1,410.0000 | 1,410.0000 | 128,200 |
| 31 Jan 2024 | 1,400.0000 | 1,415.0000 | 1,400.0000 | 1,415.0000 | 1,415.0000 | 211,000 |
| 30 Jan 2024 | 1,400.0000 | 1,405.0000 | 1,390.0000 | 1,400.0000 | 1,400.0000 | 193,100 |
| 29 Jan 2024 | 1,400.0000 | 1,415.0000 | 1,390.0000 | 1,400.0000 | 1,400.0000 | 382,600 |
| 26 Jan 2024 | 1,380.0000 | 1,400.0000 | 1,370.0000 | 1,400.0000 | 1,400.0000 | 1,046,100 |
| 25 Jan 2024 | 1,365.0000 | 1,380.0000 | 1,360.0000 | 1,380.0000 | 1,380.0000 | 146,900 |
| 24 Jan 2024 | 1,365.0000 | 1,385.0000 | 1,345.0000 | 1,365.0000 | 1,365.0000 | 299,600 |
| 23 Jan 2024 | 1,370.0000 | 1,385.0000 | 1,365.0000 | 1,365.0000 | 1,365.0000 | 392,800 |
| 22 Jan 2024 | 1,400.0000 | 1,405.0000 | 1,370.0000 | 1,375.0000 | 1,375.0000 | 1,339,500 |
| 19 Jan 2024 | 1,390.0000 | 1,400.0000 | 1,385.0000 | 1,390.0000 | 1,390.0000 | 264,800 |
| 18 Jan 2024 | 1,400.0000 | 1,400.0000 | 1,385.0000 | 1,390.0000 | 1,390.0000 | 238,300 |
| 17 Jan 2024 | 1,405.0000 | 1,405.0000 | 1,390.0000 | 1,395.0000 | 1,395.0000 | 292,600 |
| 16 Jan 2024 | 1,410.0000 | 1,410.0000 | 1,395.0000 | 1,400.0000 | 1,400.0000 | 534,000 |
| 15 Jan 2024 | 1,415.0000 | 1,420.0000 | 1,390.0000 | 1,395.0000 | 1,395.0000 | 782,900 |
| 12 Jan 2024 | 1,400.0000 | 1,445.0000 | 1,395.0000 | 1,410.0000 | 1,410.0000 | 1,135,300 |
| 11 Jan 2024 | 1,405.0000 | 1,415.0000 | 1,395.0000 | 1,400.0000 | 1,400.0000 | 176,800 |
| 10 Jan 2024 | 1,405.0000 | 1,410.0000 | 1,395.0000 | 1,410.0000 | 1,410.0000 | 654,900 |
| 09 Jan 2024 | 1,420.0000 | 1,420.0000 | 1,385.0000 | 1,400.0000 | 1,400.0000 | 921,300 |
| 08 Jan 2024 | 1,430.0000 | 1,430.0000 | 1,400.0000 | 1,420.0000 | 1,420.0000 | 587,500 |
| 05 Jan 2024 | 1,430.0000 | 1,435.0000 | 1,395.0000 | 1,430.0000 | 1,430.0000 | 992,000 |
| 04 Jan 2024 | 1,450.0000 | 1,455.0000 | 1,390.0000 | 1,430.0000 | 1,430.0000 | 953,700 |
| 03 Jan 2024 | 1,480.0000 | 1,490.0000 | 1,400.0000 | 1,420.0000 | 1,420.0000 | 1,056,600 |
| 02 Jan 2024 | 1,485.0000 | 1,490.0000 | 1,465.0000 | 1,480.0000 | 1,480.0000 | 283,200 |
| 29 Dec 2023 | 1,485.0000 | 1,495.0000 | 1,470.0000 | 1,485.0000 | 1,485.0000 | 81,100 |
| 28 Dec 2023 | 1,450.0000 | 1,500.0000 | 1,410.0000 | 1,495.0000 | 1,495.0000 | 78,700 |
| 27 Dec 2023 | 1,455.0000 | 1,470.0000 | 1,425.0000 | 1,450.0000 | 1,450.0000 | 145,300 |
| 22 Dec 2023 | 1,455.0000 | 1,455.0000 | 1,440.0000 | 1,455.0000 | 1,455.0000 | 92,200 |
| 21 Dec 2023 | 1,460.0000 | 1,475.0000 | 1,440.0000 | 1,455.0000 | 1,455.0000 | 49,700 |
| 20 Dec 2023 | 1,445.0000 | 1,470.0000 | 1,400.0000 | 1,455.0000 | 1,455.0000 | 222,500 |
| 19 Dec 2023 | 1,485.0000 | 1,485.0000 | 1,430.0000 | 1,445.0000 | 1,445.0000 | 242,400 |
| 18 Dec 2023 | 1,520.0000 | 1,520.0000 | 1,490.0000 | 1,490.0000 | 1,490.0000 | 146,800 |
| 15 Dec 2023 | 1,510.0000 | 1,510.0000 | 1,490.0000 | 1,510.0000 | 1,510.0000 | 21,400 |
| 14 Dec 2023 | 1,515.0000 | 1,515.0000 | 1,480.0000 | 1,510.0000 | 1,510.0000 | 35,100 |
| 13 Dec 2023 | 1,430.0000 | 1,530.0000 | 1,430.0000 | 1,485.0000 | 1,485.0000 | 361,200 |
| 12 Dec 2023 | 1,450.0000 | 1,450.0000 | 1,425.0000 | 1,440.0000 | 1,440.0000 | 194,500 |
| 11 Dec 2023 | 1,505.0000 | 1,510.0000 | 1,450.0000 | 1,450.0000 | 1,450.0000 | 285,000 |
| 08 Dec 2023 | 1,490.0000 | 1,515.0000 | 1,480.0000 | 1,500.0000 | 1,500.0000 | 227,600 |
| 07 Dec 2023 | 1,510.0000 | 1,510.0000 | 1,475.0000 | 1,490.0000 | 1,490.0000 | 134,800 |
| 06 Dec 2023 | 1,510.0000 | 1,530.0000 | 1,495.0000 | 1,510.0000 | 1,510.0000 | 51,100 |
| 05 Dec 2023 | 1,525.0000 | 1,525.0000 | 1,490.0000 | 1,510.0000 | 1,510.0000 | 142,400 |
| 04 Dec 2023 | 1,520.0000 | 1,540.0000 | 1,495.0000 | 1,535.0000 | 1,535.0000 | 220,200 |
| 01 Dec 2023 | 1,540.0000 | 1,540.0000 | 1,505.0000 | 1,510.0000 | 1,510.0000 | 181,000 |
| 30 Nov 2023 | 1,575.0000 | 1,575.0000 | 1,500.0000 | 1,540.0000 | 1,540.0000 | 131,500 |
| 29 Nov 2023 | 1,525.0000 | 1,575.0000 | 1,490.0000 | 1,540.0000 | 1,540.0000 | 209,500 |
| 28 Nov 2023 | 1,515.0000 | 1,560.0000 | 1,500.0000 | 1,525.0000 | 1,525.0000 | 367,300 |
| 27 Nov 2023 | 1,450.0000 | 1,540.0000 | 1,445.0000 | 1,500.0000 | 1,500.0000 | 409,300 |
| 24 Nov 2023 | 1,440.0000 | 1,450.0000 | 1,435.0000 | 1,445.0000 | 1,445.0000 | 75,300 |
| 23 Nov 2023 | 1,460.0000 | 1,500.0000 | 1,420.0000 | 1,450.0000 | 1,450.0000 | 111,500 |
| 22 Nov 2023 | 1,480.0000 | 1,490.0000 | 1,420.0000 | 1,450.0000 | 1,450.0000 | 221,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.