PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,310.00
+5.00 (0.38%)
Oct 3, 2025, 2:32 PM WIB
PT Bayu Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 267,400 |
| Oct 2, 2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 73,400 |
| Oct 1, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.38% | 268,100 |
| Sep 30, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.38% | 239,900 |
| Sep 29, 2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.92% | 394,700 |
| Sep 26, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 98,000 |
| Sep 25, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.39% | 198,400 |
| Sep 24, 2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 213,000 |
| Sep 23, 2025 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.77% | 1,333,800 |
| Sep 22, 2025 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.78% | 311,700 |
| Sep 19, 2025 | 1,285.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.39% | 747,700 |
| Sep 18, 2025 | 1,295.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 470,400 |
| Sep 17, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.78% | 489,100 |
| Sep 16, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 509,500 |
| Sep 15, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 292,900 |
| Sep 12, 2025 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 796,000 |
| Sep 11, 2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 452,800 |
| Sep 10, 2025 | 1,250.00 | 1,330.00 | 1,250.00 | 1,305.00 | 1,305.00 | 1.95% | 95,300 |
| Sep 9, 2025 | 1,325.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,280.00 | -3.40% | 344,700 |
| Sep 8, 2025 | 1,320.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,325.00 | 0.38% | 191,700 |
| Sep 4, 2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.38% | 96,700 |
| Sep 3, 2025 | 1,320.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.15% | 316,500 |
| Sep 2, 2025 | 1,295.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.55% | 691,100 |
| Sep 1, 2025 | 1,305.00 | 1,310.00 | 1,225.00 | 1,290.00 | 1,290.00 | -2.64% | 613,400 |
| Aug 29, 2025 | 1,325.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,325.00 | -1.12% | 239,800 |
| 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 |