PT Bayu Buana Tbk BAYU
IDX · Indonesia · Consumer Services
IDR 1,310.00+10.00 (+0.77%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,310.00 | +0.77% | IDR 1,300.00 | IDR 1,335.00 | IDR 1,295.00 | 60.90K |
| 2026-09-30 | IDR 1,300.00 | +1.17% | IDR 1,295.00 | IDR 1,300.00 | IDR 1,290.00 | 5.40K |
| 2026-09-29 | IDR 1,285.00 | -3.38% | IDR 1,310.00 | IDR 1,315.00 | IDR 1,260.00 | 24.10K |
| 2026-09-28 | IDR 1,330.00 | +0.76% | IDR 1,315.00 | IDR 1,330.00 | IDR 1,310.00 | 41.20K |
| 2026-09-25 | IDR 1,320.00 | 0.00% | IDR 1,320.00 | IDR 1,325.00 | IDR 1,315.00 | 43.10K |
| 2026-09-24 | IDR 1,320.00 | -1.12% | IDR 1,310.00 | IDR 1,335.00 | IDR 1,310.00 | 25.10K |
| 2026-09-23 | IDR 1,335.00 | 0.00% | IDR 1,325.00 | IDR 1,335.00 | IDR 1,325.00 | 46.20K |
| 2026-09-22 | IDR 1,335.00 | -0.37% | IDR 1,330.00 | IDR 1,340.00 | IDR 1,315.00 | 14.20K |
| 2026-09-21 | IDR 1,340.00 | +0.75% | IDR 1,335.00 | IDR 1,340.00 | IDR 1,325.00 | 61.10K |
| 2026-09-18 | IDR 1,330.00 | -0.37% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,320.00 | 39.60K |
| 2026-09-17 | IDR 1,335.00 | 0.00% | IDR 1,315.00 | IDR 1,340.00 | IDR 1,315.00 | 36.40K |
| 2026-09-16 | IDR 1,335.00 | 0.00% | IDR 1,335.00 | IDR 1,345.00 | IDR 1,335.00 | 89.90K |
| 2026-09-15 | IDR 1,335.00 | -0.37% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,330.00 | 18.40K |
| 2026-09-14 | IDR 1,340.00 | -0.37% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,325.00 | 176.00K |
| 2026-09-11 | IDR 1,345.00 | +0.37% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,325.00 | 280.50K |
| 2026-09-10 | IDR 1,340.00 | -1.47% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,330.00 | 101.50K |
| 2026-09-09 | IDR 1,360.00 | +1.12% | IDR 1,345.00 | IDR 1,360.00 | IDR 1,340.00 | 151.70K |
| 2026-09-08 | IDR 1,345.00 | -0.37% | IDR 1,340.00 | IDR 1,360.00 | IDR 1,220.00 | 283.60K |
| 2026-09-07 | IDR 1,350.00 | -0.37% | IDR 1,335.00 | IDR 1,370.00 | IDR 1,330.00 | 194.90K |
| 2026-09-04 | IDR 1,355.00 | -1.09% | IDR 1,360.00 | IDR 1,420.00 | IDR 1,350.00 | 617.30K |
| 2026-09-03 | IDR 1,370.00 | +2.62% | IDR 1,335.00 | IDR 1,395.00 | IDR 1,325.00 | 623.40K |
| 2026-09-02 | IDR 1,335.00 | -1.11% | IDR 1,335.00 | IDR 1,360.00 | IDR 1,330.00 | 66.10K |
| 2026-09-01 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,320.00 | 566.40K |
| 2026-08-31 | IDR 1,350.00 | +0.75% | IDR 1,335.00 | IDR 1,355.00 | IDR 1,300.00 | 194.80K |
| 2026-08-28 | IDR 1,340.00 | +1.90% | IDR 1,315.00 | IDR 1,385.00 | IDR 1,310.00 | 473.10K |
| 2026-08-27 | IDR 1,315.00 | +3.54% | IDR 1,275.00 | IDR 1,315.00 | IDR 1,275.00 | 406.50K |
| 2026-08-26 | IDR 1,270.00 | -0.78% | IDR 1,280.00 | IDR 1,290.00 | IDR 1,260.00 | 77.20K |
| 2026-08-25 | IDR 1,280.00 | 0.00% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,280.00 | 0 |
| 2026-08-24 | IDR 1,280.00 | +0.79% | IDR 1,280.00 | IDR 1,285.00 | IDR 1,270.00 | 176.40K |
| 2026-08-21 | IDR 1,270.00 | +1.20% | IDR 1,255.00 | IDR 1,320.00 | IDR 1,255.00 | 179.80K |
| 2026-08-20 | IDR 1,255.00 | -0.40% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,230.00 | 78.80K |
| 2026-08-19 | IDR 1,260.00 | +3.70% | IDR 1,215.00 | IDR 1,260.00 | IDR 1,200.00 | 268.50K |
| 2026-08-18 | IDR 1,215.00 | +2.97% | IDR 1,180.00 | IDR 1,215.00 | IDR 1,180.00 | 132.90K |
| 2026-08-14 | IDR 1,180.00 | -0.42% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,170.00 | 39.30K |
| 2026-08-13 | IDR 1,185.00 | -0.42% | IDR 1,200.00 | IDR 1,225.00 | IDR 1,175.00 | 41.60K |
| 2026-08-12 | IDR 1,190.00 | +1.71% | IDR 1,175.00 | IDR 1,210.00 | IDR 1,170.00 | 109.90K |
| 2026-08-11 | IDR 1,170.00 | -1.68% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,155.00 | 61.60K |
| 2026-08-10 | IDR 1,190.00 | +2.15% | IDR 1,180.00 | IDR 1,190.00 | IDR 1,175.00 | 73.80K |
| 2026-08-07 | IDR 1,165.00 | -0.43% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,165.00 | 25.30K |
| 2026-08-06 | IDR 1,170.00 | -0.85% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,170.00 | 71.20K |
| 2026-08-05 | IDR 1,180.00 | +1.29% | IDR 1,170.00 | IDR 1,195.00 | IDR 1,160.00 | 43.70K |
| 2026-08-04 | IDR 1,165.00 | 0.00% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,140.00 | 167.90K |
| 2026-08-03 | IDR 1,165.00 | +4.48% | IDR 1,145.00 | IDR 1,175.00 | IDR 1,140.00 | 602.20K |
| 2026-07-31 | IDR 1,115.00 | -3.04% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,050.00 | 208.40K |
| 2026-07-30 | IDR 1,150.00 | 0.00% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,050.00 | 124.30K |
| 2026-07-29 | IDR 1,150.00 | 0.00% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,140.00 | 7.00K |
| 2026-07-28 | IDR 1,150.00 | -0.43% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,140.00 | 27.30K |
| 2026-07-27 | IDR 1,155.00 | -0.43% | IDR 1,135.00 | IDR 1,165.00 | IDR 1,135.00 | 27.30K |
| 2026-07-24 | IDR 1,160.00 | 0.00% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,140.00 | 43.50K |
| 2026-07-23 | IDR 1,160.00 | +0.43% | IDR 1,155.00 | IDR 1,165.00 | IDR 1,155.00 | 27.80K |
| 2026-07-22 | IDR 1,155.00 | -0.43% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,145.00 | 27.30K |
| 2026-07-21 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,150.00 | 26.30K |
| 2026-07-20 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,165.00 | IDR 1,140.00 | 48.80K |
| 2026-07-17 | IDR 1,160.00 | +0.87% | IDR 1,130.00 | IDR 1,165.00 | IDR 1,130.00 | 42.60K |
| 2026-07-16 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,165.00 | IDR 1,130.00 | 45.20K |
| 2026-07-15 | IDR 1,150.00 | 0.00% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,140.00 | 15.10K |
| 2026-07-14 | IDR 1,150.00 | +0.44% | IDR 1,150.00 | IDR 1,160.00 | IDR 1,130.00 | 19.20K |
| 2026-07-13 | IDR 1,145.00 | +1.33% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,125.00 | 17.90K |
| 2026-07-10 | IDR 1,130.00 | +1.35% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,130.00 | 4.00K |
| 2026-07-09 | IDR 1,115.00 | -0.89% | IDR 1,125.00 | IDR 1,150.00 | IDR 1,115.00 | 83.90K |
| 2026-07-08 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,140.00 | IDR 1,125.00 | 11.00K |
| 2026-07-07 | IDR 1,125.00 | -0.44% | IDR 1,130.00 | IDR 1,135.00 | IDR 1,125.00 | 4.90K |
| 2026-07-06 | IDR 1,130.00 | 0.00% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,090.00 | 14.70K |
| 2026-07-03 | IDR 1,130.00 | +1.35% | IDR 1,120.00 | IDR 1,135.00 | IDR 1,115.00 | 27.20K |
| 2026-07-02 | IDR 1,115.00 | +0.45% | IDR 1,110.00 | IDR 1,115.00 | IDR 1,100.00 | 10.60K |
| 2026-07-01 | IDR 1,110.00 | -1.33% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,110.00 | 15.50K |
| 2026-06-30 | IDR 1,125.00 | -0.88% | IDR 1,140.00 | IDR 1,145.00 | IDR 1,125.00 | 10.00K |
| 2026-06-29 | IDR 1,135.00 | +0.44% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,135.00 | 7.00K |
| 2026-06-26 | IDR 1,130.00 | -0.44% | IDR 1,125.00 | IDR 1,140.00 | IDR 1,120.00 | 11.60K |
| 2026-06-25 | IDR 1,135.00 | +0.89% | IDR 1,125.00 | IDR 1,140.00 | IDR 1,120.00 | 18.40K |
| 2026-06-24 | IDR 1,125.00 | -0.88% | IDR 1,130.00 | IDR 1,175.00 | IDR 1,120.00 | 40.30K |
| 2026-06-23 | IDR 1,135.00 | +0.44% | IDR 1,155.00 | IDR 1,205.00 | IDR 1,130.00 | 50.70K |
| 2026-06-22 | IDR 1,130.00 | -1.31% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,130.00 | 7.80K |
| 2026-06-19 | IDR 1,145.00 | -0.87% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,145.00 | 7.00K |
| 2026-06-18 | IDR 1,155.00 | +0.87% | IDR 1,145.00 | IDR 1,170.00 | IDR 1,125.00 | 3.10K |
| 2026-06-17 | IDR 1,145.00 | -1.29% | IDR 1,160.00 | IDR 1,180.00 | IDR 1,145.00 | 55.70K |
| 2026-06-15 | IDR 1,160.00 | +4.04% | IDR 1,115.00 | IDR 1,200.00 | IDR 1,115.00 | 108.20K |
| 2026-06-12 | IDR 1,115.00 | +1.36% | IDR 1,100.00 | IDR 1,130.00 | IDR 1,100.00 | 58.20K |
| 2026-06-11 | IDR 1,100.00 | +3.29% | IDR 1,075.00 | IDR 1,105.00 | IDR 1,050.00 | 71.30K |
| 2026-06-10 | IDR 1,065.00 | +0.95% | IDR 1,055.00 | IDR 1,075.00 | IDR 1,050.00 | 51.80K |
| 2026-06-09 | IDR 1,055.00 | +4.46% | IDR 1,010.00 | IDR 1,055.00 | IDR 1,010.00 | 52.50K |
| 2026-06-08 | IDR 1,010.00 | 0.00% | IDR 1,020.00 | IDR 1,020.00 | IDR 975.00 | 256.20K |
| 2026-06-05 | IDR 1,010.00 | -0.98% | IDR 1,030.00 | IDR 1,050.00 | IDR 1,000.00 | 120.60K |
| 2026-06-04 | IDR 1,020.00 | -5.12% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,005.00 | 114.50K |
| 2026-06-03 | IDR 1,075.00 | -3.59% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,040.00 | 188.90K |
| 2026-06-02 | IDR 1,115.00 | -1.33% | IDR 1,115.00 | IDR 1,130.00 | IDR 1,105.00 | 126.60K |
| 2026-05-29 | IDR 1,130.00 | -1.74% | IDR 1,150.00 | IDR 1,160.00 | IDR 1,105.00 | 43.00K |
| 2026-05-28 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,150.00 | 0 |
| 2026-05-27 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,150.00 | 0 |
| 2026-05-26 | IDR 1,150.00 | -1.71% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,100.00 | 80.20K |