PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,370.00
-30.00 (-2.14%)
Apr 1, 2026, 4:00 PM WIB
PT Bayu Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | - | -2.14% | 24,500 |
| Mar 31, 2026 | 1,395.00 | 1,400.00 | 1,325.00 | 1,400.00 | 1,400.00 | - | 364,200 |
| Mar 30, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | -0.36% | 38,200 |
| Mar 27, 2026 | 1,380.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,405.00 | - | 152,500 |
| Mar 26, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,405.00 | 1,405.00 | - | 156,300 |
| Mar 25, 2026 | 1,415.00 | 1,415.00 | 1,315.00 | 1,405.00 | 1,405.00 | 0.36% | 245,300 |
| Mar 17, 2026 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2.56% | 200,100 |
| Mar 16, 2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.50% | 373,900 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | - | 287,100 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | -0.36% | 38,300 |
| Mar 11, 2026 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.44% | 113,800 |
| Mar 10, 2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.36% | 357,600 |
| Mar 9, 2026 | 1,380.00 | 1,400.00 | 1,320.00 | 1,390.00 | 1,390.00 | 1.09% | 497,200 |
| Mar 6, 2026 | 1,355.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 120,400 |
| Mar 5, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,355.00 | 0.74% | 74,900 |
| Mar 4, 2026 | 1,360.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.10% | 170,700 |
| Mar 3, 2026 | 1,365.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 29,400 |
| Mar 2, 2026 | 1,360.00 | 1,380.00 | 1,310.00 | 1,375.00 | 1,375.00 | - | 778,700 |
| Feb 27, 2026 | 1,360.00 | 1,395.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.10% | 140,600 |
| Feb 26, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.45% | 195,000 |
| Feb 25, 2026 | 1,380.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.36% | 92,800 |
| Feb 24, 2026 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,375.00 | - | 111,600 |
| Feb 23, 2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.48% | 293,400 |
| Feb 20, 2026 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | -0.37% | 115,700 |
| Feb 19, 2026 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 107,500 |
| Feb 18, 2026 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.74% | 88,500 |
| Feb 13, 2026 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 31,500 |
| Feb 12, 2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.74% | 59,100 |
| Feb 11, 2026 | 1,355.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.37% | 116,100 |
| Feb 10, 2026 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | - | 35,800 |
| Feb 9, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,355.00 | - | 32,100 |
| Feb 6, 2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.73% | 94,500 |
| Feb 5, 2026 | 1,370.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,365.00 | -0.73% | 387,300 |
| Feb 4, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 2.23% | 42,700 |
| Feb 3, 2026 | 1,345.00 | 1,375.00 | 1,250.00 | 1,345.00 | 1,345.00 | - | 128,600 |
| Feb 2, 2026 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 128,700 |
| Jan 30, 2026 | 1,315.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | 2.29% | 154,600 |
| Jan 29, 2026 | 1,355.00 | 1,355.00 | 1,200.00 | 1,310.00 | 1,310.00 | -3.32% | 717,500 |
| Jan 28, 2026 | 1,390.00 | 1,390.00 | 1,315.00 | 1,355.00 | 1,355.00 | -2.17% | 501,500 |
| Jan 27, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.36% | 134,000 |
| Jan 26, 2026 | 1,410.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.73% | 698,200 |
| Jan 23, 2026 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 46,900 |
| Jan 22, 2026 | 1,365.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.73% | 452,100 |
| Jan 21, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 76,900 |
| Jan 20, 2026 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | -0.36% | 166,000 |
| Jan 19, 2026 | 1,385.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,385.00 | 0.73% | 203,100 |
| Jan 15, 2026 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,375.00 | - | 145,800 |
| Jan 14, 2026 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 75,300 |
| Jan 13, 2026 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | - | 57,400 |
| Jan 12, 2026 | 1,400.00 | 1,405.00 | 1,345.00 | 1,370.00 | 1,370.00 | -2.14% | 637,800 |