PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,375.00
+15.00 (1.10%)
At close: Feb 27, 2026
PT Bayu Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,410.00 | 1,450.00 | 1,365.00 | 1,400.00 | 1,400.00 | - | 153,000 |
| Jan 8, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 166,800 |
| Jan 7, 2026 | 1,395.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 1.08% | 548,800 |
| Jan 6, 2026 | 1,390.00 | 1,430.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.82% | 512,700 |
| Jan 5, 2026 | 1,360.00 | 1,380.00 | 1,335.00 | 1,370.00 | 1,370.00 | 0.74% | 696,300 |
| Jan 2, 2026 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 299,300 |
| Dec 30, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.36% | 145,900 |
| Dec 29, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.43% | 159,200 |
| Dec 24, 2025 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.09% | 290,200 |
| Dec 23, 2025 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | -0.36% | 270,500 |
| Dec 22, 2025 | 1,370.00 | 1,385.00 | 1,335.00 | 1,385.00 | 1,385.00 | 3.75% | 4,076,100 |
| Dec 19, 2025 | 1,345.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.74% | 82,800 |
| Dec 18, 2025 | 1,355.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | 0.37% | 186,800 |
| Dec 17, 2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.75% | 103,600 |
| Dec 16, 2025 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.37% | 83,900 |
| Dec 15, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 233,100 |
| Dec 12, 2025 | 1,350.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 156,600 |
| Dec 11, 2025 | 1,360.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 368,000 |