PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,315.00
-25.00 (-1.87%)
Aug 29, 2025, 9:49 AM WIB
PT Bayu Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,320.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.52% | 247,600 |
| Aug 27, 2025 | 1,315.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.38% | 202,000 |
| Aug 26, 2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.59% | 120,500 |
| Aug 25, 2025 | 1,365.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 326,500 |
| Aug 22, 2025 | 1,340.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 1.87% | 134,100 |
| Aug 21, 2025 | 1,300.00 | 1,360.00 | 1,295.00 | 1,340.00 | 1,340.00 | 3.47% | 598,100 |
| Aug 20, 2025 | 1,295.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.39% | 211,100 |
| Aug 19, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.15% | 726,500 |
| Aug 15, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 1.16% | 489,700 |
| Aug 14, 2025 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 360,000 |
| Aug 13, 2025 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 158,200 |
| Aug 12, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 358,700 |
| Aug 11, 2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 69,400 |
| Aug 8, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 92,800 |
| Aug 7, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 49,600 |
| Aug 6, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 272,400 |
| Aug 5, 2025 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 370,000 |
| Aug 4, 2025 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 212,200 |
| Aug 1, 2025 | 1,295.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.78% | 571,400 |
| Jul 31, 2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 319,800 |
| Jul 30, 2025 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 88,800 |
| Jul 29, 2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 46,500 |
| Jul 28, 2025 | 1,270.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.57% | 257,400 |
| Jul 25, 2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.39% | 228,200 |
| Jul 24, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.39% | 106,900 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 178,900 |
| Jul 22, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.92% | 105,900 |
| Jul 21, 2025 | 1,280.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,300.00 | 1.56% | 279,600 |
| Jul 18, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 87,200 |
| Jul 17, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 166,100 |
| Jul 16, 2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 69,500 |
| Jul 15, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 28,400 |
| Jul 14, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | - | 65,900 |
| Jul 11, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 62,400 |
| Jul 10, 2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,305.00 | 0.38% | 9,700 |
| Jul 9, 2025 | 1,285.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 2.36% | 57,000 |
| Jul 8, 2025 | 1,320.00 | 1,320.00 | 1,205.00 | 1,270.00 | 1,270.00 | -3.42% | 256,200 |
| Jul 7, 2025 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | - | 34,800 |
| Jul 4, 2025 | 1,315.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 173,600 |
| Jul 3, 2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.38% | 39,700 |
| Jul 2, 2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | -0.76% | 63,600 |
| Jul 1, 2025 | 1,295.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 88,700 |
| Jun 30, 2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | - | 81,400 |
| Jun 26, 2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 52,400 |
| Jun 25, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 41,700 |
| Jun 24, 2025 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 26,100 |
| Jun 23, 2025 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | - | 227,500 |
| Jun 20, 2025 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.78% | 105,300 |
| Jun 19, 2025 | 1,320.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.91% | 91,700 |
| Jun 18, 2025 | 1,315.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 26,900 |