PT Bayu Buana Tbk(ID:BAYU)
Rp1,160.000.00 (0.00%)
ID:BAYU
PT Bayu Buana Tbk historical prices
Rp1,160.00
At close:0.00 (0.00%)
PT Bayu Buana Tbk (BAYU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 0.00% | 8,500 | 0.06 |
| Nov 10, 2026 | 1,115.00 | 1,165.00 | 1,115.00 | 1,160.00 | 1,160.00 | +0.87% | 13,900 | 0.09 |
| Nov 09, 2026 | 1,150.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.04% | 11,400 | 0.07 |
| Nov 06, 2026 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | +1.32% | 1,400 | 0.01 |
| Nov 05, 2026 | 1,110.00 | 1,200.00 | 1,080.00 | 1,135.00 | 1,135.00 | +2.25% | 69,900 | 0.45 |
| Nov 04, 2026 | 1,150.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | -3.48% | 205,800 | 1.36 |
| Nov 03, 2026 | 1,200.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,150.00 | -5.35% | 642,800 | 4.51 |
| Nov 02, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | +0.41% | 12,100 | 0.08 |
| Oct 30, 2026 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.00% | 20,700 | 0.14 |
| Oct 29, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.02% | 20,500 | 0.13 |
| Oct 28, 2026 | 1,225.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | +0.82% | 5,800 | 0.04 |
| Oct 27, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.00% | 31,600 | 0.20 |
| Oct 26, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.57% | 108,800 | 0.69 |
| Oct 23, 2026 | 1,235.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,270.00 | +2.01% | 26,700 | 0.17 |
| Oct 22, 2026 | 1,230.00 | 1,275.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.00% | 48,500 | 0.31 |
| Oct 21, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | +2.47% | 140,800 | 0.90 |
| Oct 20, 2026 | 1,170.00 | 1,230.00 | 1,170.00 | 1,215.00 | 1,215.00 | +7.52% | 205,700 | 1.35 |
| Oct 19, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,130.00 | 1,130.00 | -5.83% | 1,501,100 | 11.59 |
| Oct 16, 2026 | 1,230.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.34% | 282,000 | 2.25 |
| Oct 15, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.00% | 14,700 | 0.12 |
| Oct 14, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | +0.78% | 4,900 | 0.04 |
| Oct 13, 2026 | 1,265.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,285.00 | +1.58% | 46,100 | 0.36 |
| Oct 12, 2026 | 1,315.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | -3.44% | 113,100 | 0.90 |
| Oct 09, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.38% | 37,800 | 0.30 |
| Oct 08, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 40,100 | 0.32 |
| Oct 07, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | +0.76% | 49,500 | 0.40 |
| Oct 06, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 58,900 | 0.47 |
| Oct 05, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.00% | 202,000 | 1.67 |
| Oct 02, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | +0.76% | 19,100 | 0.16 |
| Oct 01, 2026 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | +0.77% | 60,900 | 0.51 |
| Sep 30, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | +1.17% | 5,400 | 0.04 |
| Sep 29, 2026 | 1,310.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,285.00 | -3.38% | 24,100 | 0.20 |
| Sep 28, 2026 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | +0.76% | 41,200 | 0.34 |
| Sep 25, 2026 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.00% | 43,100 | 0.36 |
| Sep 24, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.12% | 25,100 | 0.21 |
| Sep 23, 2026 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.00% | 46,200 | 0.39 |
| Sep 22, 2026 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.37% | 14,200 | 0.12 |
| Sep 21, 2026 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | +0.75% | 61,100 | 0.52 |
| Sep 18, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.37% | 39,600 | 0.33 |
| Sep 17, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.00% | 36,400 | 0.31 |
| Sep 16, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.00% | 89,900 | 0.77 |
| Sep 15, 2026 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 18,400 | 0.16 |
| Sep 14, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.37% | 176,000 | 1.54 |
| Sep 11, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | +0.37% | 280,500 | 2.55 |
| Sep 10, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.47% | 101,500 | 0.92 |
| Sep 09, 2026 | 1,345.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | +1.12% | 151,700 | 1.40 |
| Sep 08, 2026 | 1,340.00 | 1,360.00 | 1,220.00 | 1,345.00 | 1,345.00 | -0.37% | 283,600 | 2.70 |
| Sep 07, 2026 | 1,335.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 194,900 | 1.89 |
| Sep 04, 2026 | 1,360.00 | 1,420.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.09% | 617,300 | 6.57 |
| Sep 03, 2026 | 1,335.00 | 1,395.00 | 1,325.00 | 1,370.00 | 1,370.00 | +2.62% | 623,400 | 7.07 |
