Efek Terdaftar

Bayu Buana Tbk, PT

Security name
Bayu Buana Tbk
Issuer
Bayu Buana Tbk, PT
ISIN Code
ID1000074107
Short Code
BAYU
Type
Saham Biasa
Listing Date
30 Oktober 1989
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
353,220,780.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 November 2001
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
353,220,780 (Total)
As of 8 Jan 2026
97.78% Scripless = 345,393,205.000
Local Percentage
50.43%
Foreign Percentage
47.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 1,360 1,370 1,360 1,360 658 89,733,000 42
07 Jan 2025 1,370 1,370 1,345 1,360 307 41,703,500 27
08 Jan 2025 1,360 1,370 1,355 1,360 1,086 147,769,500 38
09 Jan 2025 1,360 1,360 1,340 1,340 1,795 241,709,000 61
10 Jan 2025 1,340 1,340 1,335 1,340 819 109,690,000 33
13 Jan 2025 1,340 1,350 1,330 1,345 2,619 351,550,500 72
14 Jan 2025 1,355 1,355 1,345 1,350 424 57,127,000 24
15 Jan 2025 1,350 1,360 1,345 1,350 410 55,404,500 58
16 Jan 2025 1,370 1,370 1,355 1,360 3,246 441,530,500 60
17 Jan 2025 1,360 1,360 1,355 1,360 1,265 171,923,000 33
20 Jan 2025 1,360 1,365 1,355 1,360 960 130,750,000 44
21 Jan 2025 1,365 1,365 1,350 1,355 985 133,807,000 30
22 Jan 2025 1,355 1,355 1,300 1,335 2,206 293,820,500 127
23 Jan 2025 1,345 1,380 1,335 1,355 1,557 209,812,000 53
24 Jan 2025 1,355 1,360 1,355 1,360 957 129,945,500 23
30 Jan 2025 1,355 1,365 1,335 1,335 1,593 216,136,500 51
31 Jan 2025 1,355 1,355 1,315 1,335 2,616 347,976,500 70
03 Feb 2025 1,335 1,335 1,305 1,310 2,201 289,018,000 111
04 Feb 2025 1,310 1,335 1,310 1,320 393 52,286,500 22
05 Feb 2025 1,320 1,320 1,280 1,310 2,234 291,080,000 73
06 Feb 2025 1,310 1,310 1,300 1,310 561 73,078,000 43
07 Feb 2025 1,305 1,310 1,285 1,285 474 61,261,000 54
10 Feb 2025 1,315 1,315 1,275 1,275 1,153 147,866,000 78
11 Feb 2025 1,275 1,275 1,250 1,265 1,211 153,243,000 90
12 Feb 2025 1,265 1,265 1,200 1,240 2,742 336,877,500 173
13 Feb 2025 1,245 1,250 1,240 1,245 1,330 165,387,500 34
14 Feb 2025 1,245 1,265 1,235 1,265 244 30,360,000 35
17 Feb 2025 1,315 1,370 1,265 1,295 977 128,755,500 66
18 Feb 2025 1,295 1,340 1,290 1,320 1,021 135,066,000 43
19 Feb 2025 1,320 1,355 1,305 1,315 381 50,096,500 42
20 Feb 2025 1,310 1,315 1,305 1,305 103 13,524,000 16
21 Feb 2025 1,300 1,305 1,280 1,295 778 100,711,500 58
24 Feb 2025 1,295 1,295 1,270 1,285 859 110,388,000 70
25 Feb 2025 1,285 1,285 1,240 1,240 893 112,138,500 83
26 Feb 2025 1,240 1,240 1,220 1,230 1,037 128,106,500 81
27 Feb 2025 1,235 1,235 1,210 1,220 1,201 146,825,000 47
28 Feb 2025 1,210 1,300 1,205 1,240 2,569 319,351,000 96
03 Mar 2025 1,250 1,255 1,240 1,255 805 100,483,500 43
04 Mar 2025 1,260 1,300 1,235 1,260 713 89,487,500 50
05 Mar 2025 1,250 1,290 1,250 1,250 626 78,580,000 43
06 Mar 2025 1,250 1,350 1,250 1,255 398 50,569,500 45
07 Mar 2025 1,255 1,265 1,255 1,260 2,093 263,160,500 29
10 Mar 2025 1,270 1,290 1,260 1,270 291 37,046,500 20
11 Mar 2025 1,265 1,265 1,250 1,255 50 6,278,000 11
12 Mar 2025 1,255 1,255 1,240 1,255 1,033 128,601,000 44
13 Mar 2025 1,250 1,270 1,240 1,260 419 53,151,500 25
14 Mar 2025 1,260 1,260 1,250 1,255 169 21,197,000 18
17 Mar 2025 1,250 1,320 1,250 1,275 1,970 253,341,500 33
18 Mar 2025 1,300 1,300 1,220 1,225 1,214 150,313,000 99
19 Mar 2025 1,220 1,225 1,190 1,215 3,509 424,289,500 122
20 Mar 2025 1,220 1,220 1,200 1,200 2,000 242,641,500 57
21 Mar 2025 1,215 1,215 1,190 1,190 1,784 213,325,000 57
24 Mar 2025 1,200 1,200 1,080 1,125 6,295 708,716,500 227
25 Mar 2025 1,135 1,200 1,110 1,110 1,966 231,586,000 111
26 Mar 2025 1,140 1,210 1,110 1,195 967 113,249,000 60
27 Mar 2025 1,195 1,205 1,160 1,170 1,124 132,381,000 87
08 Apr 2025 1,105 1,150 1,045 1,100 5,720 638,100,500 172
09 Apr 2025 1,100 1,150 1,100 1,115 999 111,935,000 77
10 Apr 2025 1,135 1,260 1,125 1,200 1,938 228,625,000 86
11 Apr 2025 1,200 1,245 1,190 1,200 495 59,496,000 44
14 Apr 2025 1,205 1,235 1,205 1,215 409 50,339,500 48
15 Apr 2025 1,225 1,235 1,220 1,225 456 55,988,000 39
16 Apr 2025 1,230 1,230 1,215 1,215 819 100,088,000 59
17 Apr 2025 1,220 1,285 1,220 1,260 1,191 149,251,500 91
21 Apr 2025 1,265 1,270 1,230 1,235 664 82,706,500 63
22 Apr 2025 1,230 1,255 1,230 1,230 142 17,607,500 38
23 Apr 2025 1,240 1,255 1,235 1,250 685 85,885,500 61
24 Apr 2025 1,250 1,265 1,250 1,250 1,956 246,011,000 76
25 Apr 2025 1,255 1,300 1,255 1,280 1,068 136,188,500 56
28 Apr 2025 1,285 1,300 1,265 1,280 411 52,713,000 55
29 Apr 2025 1,280 1,315 1,280 1,300 1,316 171,510,500 52
30 Apr 2025 1,300 1,385 1,295 1,370 2,918 390,561,000 140
02 May 2025 1,375 1,375 1,275 1,300 4,905 643,925,000 206
05 May 2025 1,300 1,400 1,300 1,320 2,862 387,371,500 186
06 May 2025 1,320 1,400 1,320 1,385 6,888 945,012,000 182
07 May 2025 1,395 1,420 1,380 1,400 2,322 324,400,000 93
08 May 2025 1,400 1,420 1,380 1,385 3,833 536,003,000 94
09 May 2025 1,375 1,400 1,345 1,365 897 122,766,500 59
14 May 2025 1,370 1,400 1,360 1,360 14,690 2,018,499,500 176
15 May 2025 1,380 1,390 1,360 1,375 9,329 1,277,241,500 195
16 May 2025 1,375 1,400 1,350 1,380 5,898 815,567,000 234
19 May 2025 1,390 1,395 1,370 1,375 3,276 452,348,000 84
20 May 2025 1,375 1,380 1,365 1,375 1,206 165,406,000 64
21 May 2025 1,390 1,410 1,385 1,405 4,569 639,193,500 256
22 May 2025 1,410 1,420 1,400 1,420 3,326 469,510,500 237
23 May 2025 1,420 1,435 1,410 1,420 3,813 543,484,000 207
26 May 2025 1,430 1,460 1,430 1,445 15,608 2,254,652,500 715
27 May 2025 1,300 1,360 1,300 1,360 5,838 783,935,500 525
28 May 2025 1,365 1,370 1,350 1,355 2,479 337,221,500 136
02 Jun 2025 1,355 1,365 1,330 1,350 1,612 216,717,500 116
03 Jun 2025 1,350 1,365 1,345 1,355 2,348 317,543,000 80
04 Jun 2025 1,355 1,355 1,345 1,350 1,130 152,736,500 57
05 Jun 2025 1,345 1,355 1,345 1,350 875 118,089,000 43
10 Jun 2025 1,350 1,350 1,340 1,350 1,640 220,787,500 44
11 Jun 2025 1,350 1,350 1,340 1,350 841 113,174,000 57
12 Jun 2025 1,350 1,350 1,325 1,330 833 111,034,000 88
13 Jun 2025 1,330 1,335 1,315 1,315 305 40,486,000 43
16 Jun 2025 1,315 1,315 1,280 1,285 1,657 214,511,000 165
17 Jun 2025 1,280 1,305 1,270 1,300 3,100 395,922,000 90
18 Jun 2025 1,315 1,345 1,300 1,310 269 35,646,000 43
19 Jun 2025 1,320 1,320 1,265 1,285 917 119,114,000 75
20 Jun 2025 1,285 1,285 1,265 1,275 1,053 133,904,500 69
23 Jun 2025 1,275 1,275 1,250 1,275 2,275 287,677,000 103
24 Jun 2025 1,275 1,280 1,270 1,275 261 33,386,500 16
25 Jun 2025 1,300 1,300 1,270 1,275 417 53,236,000 32
26 Jun 2025 1,275 1,295 1,275 1,285 524 67,266,000 29
30 Jun 2025 1,275 1,295 1,275 1,285 814 104,487,500 31
01 Jul 2025 1,295 1,325 1,285 1,315 880 114,107,500 42
02 Jul 2025 1,315 1,315 1,280 1,305 558 72,160,000 61
03 Jul 2025 1,305 1,315 1,300 1,310 397 51,960,500 25
04 Jul 2025 1,315 1,345 1,305 1,315 1,736 230,692,000 86
07 Jul 2025 1,315 1,325 1,305 1,315 348 45,584,500 19
08 Jul 2025 1,320 1,320 1,205 1,270 2,562 323,260,500 114
09 Jul 2025 1,285 1,300 1,255 1,300 570 72,390,500 63
10 Jul 2025 1,275 1,310 1,275 1,305 97 12,636,500 24
11 Jul 2025 1,305 1,305 1,290 1,295 624 80,903,500 44
15 Jul 2025 1,310 1,310 1,285 1,290 284 36,909,000 20
16 Jul 2025 1,285 1,300 1,285 1,290 680 87,697,000 37
17 Jul 2025 1,290 1,290 1,280 1,285 1,661 213,086,000 69
18 Jul 2025 1,285 1,300 1,275 1,280 872 112,066,000 50
21 Jul 2025 1,280 1,305 1,255 1,300 2,796 354,833,000 161
22 Jul 2025 1,300 1,300 1,260 1,275 1,059 136,042,500 68
23 Jul 2025 1,300 1,300 1,265 1,270 1,789 229,959,500 56
24 Jul 2025 1,270 1,300 1,270 1,275 1,069 137,412,500 57
25 Jul 2025 1,290 1,290 1,250 1,270 2,282 287,927,000 111
28 Jul 2025 1,270 1,300 1,260 1,290 2,574 329,222,000 70
29 Jul 2025 1,330 1,330 1,285 1,290 465 60,729,500 55
30 Jul 2025 1,290 1,295 1,275 1,275 888 113,849,000 66
31 Jul 2025 1,275 1,295 1,275 1,285 3,198 410,813,000 102
01 Aug 2025 1,295 1,310 1,280 1,295 5,714 739,011,000 141
04 Aug 2025 1,295 1,310 1,290 1,295 2,122 275,248,500 97
05 Aug 2025 1,295 1,310 1,290 1,295 3,700 479,846,500 97
06 Aug 2025 1,295 1,300 1,280 1,290 2,724 351,337,000 89
07 Aug 2025 1,290 1,290 1,280 1,285 487 62,681,500 53
08 Aug 2025 1,285 1,290 1,285 1,290 910 117,112,000 40
11 Aug 2025 1,295 1,295 1,280 1,280 677 87,101,000 68
12 Aug 2025 1,280 1,300 1,280 1,285 3,587 462,032,000 102
13 Aug 2025 1,295 1,305 1,290 1,300 1,468 190,269,500 53
14 Aug 2025 1,300 1,315 1,285 1,290 3,564 463,272,000 97
15 Aug 2025 1,270 1,310 1,270 1,305 4,897 633,410,000 105
19 Aug 2025 1,305 1,305 1,285 1,290 7,265 937,658,500 143
20 Aug 2025 1,295 1,315 1,285 1,295 2,111 273,963,500 77
21 Aug 2025 1,300 1,360 1,295 1,340 5,981 800,803,500 247
22 Aug 2025 1,340 1,365 1,325 1,365 1,341 181,219,500 124
25 Aug 2025 1,365 1,395 1,345 1,350 3,231 441,660,000 149
26 Aug 2025 1,360 1,365 1,305 1,315 1,205 159,981,500 137
27 Aug 2025 1,315 1,345 1,305 1,320 2,020 264,763,500 99
28 Aug 2025 1,320 1,365 1,315 1,340 2,476 334,033,500 117
29 Aug 2025 1,325 1,365 1,315 1,340 2,232 295,996,500 112
01 Sep 2025 1,305 1,310 1,225 1,290 6,134 788,290,500 191
02 Sep 2025 1,295 1,330 1,290 1,310 6,561 854,258,500 83
03 Sep 2025 1,320 1,360 1,310 1,325 3,165 419,526,500 57
04 Sep 2025 1,340 1,340 1,300 1,320 960 125,699,000 55
08 Sep 2025 1,320 1,345 1,300 1,325 1,917 253,364,500 162
09 Sep 2025 1,325 1,330 1,275 1,280 3,447 447,841,000 181
10 Sep 2025 1,250 1,330 1,250 1,305 953 122,873,500 71
11 Sep 2025 1,305 1,310 1,280 1,280 4,528 585,777,500 94
12 Sep 2025 1,280 1,295 1,270 1,280 7,960 1,020,182,000 213
15 Sep 2025 1,290 1,290 1,280 1,280 2,929 375,701,500 86
16 Sep 2025 1,280 1,290 1,280 1,285 5,095 655,275,000 86
17 Sep 2025 1,285 1,320 1,285 1,295 4,891 634,492,000 108
18 Sep 2025 1,295 1,320 1,280 1,285 4,704 607,082,500 125
19 Sep 2025 1,285 1,290 1,275 1,290 7,477 960,426,500 90
22 Sep 2025 1,290 1,310 1,285 1,300 3,117 403,818,500 74
23 Sep 2025 1,305 1,305 1,275 1,290 13,338 1,715,105,000 154
24 Sep 2025 1,290 1,300 1,280 1,290 2,130 274,681,500 79
25 Sep 2025 1,300 1,300 1,285 1,295 1,984 256,278,000 79
26 Sep 2025 1,300 1,305 1,285 1,300 980 127,410,000 41
29 Sep 2025 1,305 1,330 1,300 1,325 3,947 518,633,000 180
30 Dec 2025 1,380 1,380 1,360 1,370 1,459 199,341,000 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BAYU : 100 IDR) 26 May 2025 28 May 2025 19 Jun 2025 Active
Proxy Voting   - 23 Apr 2025 16 May 2025 Active
Cash Dividend (1 BAYU : 75 IDR) 01 Jul 2024 03 Jul 2024 25 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Cash Dividend (1 BAYU : 50 IDR) 26 Jun 2023 03 Jul 2023 18 Jul 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Cash Dividend (1 BAYU : 25 IDR) 04 Jul 2022 06 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Cash Dividend (1 BAYU : 25 IDR) 05 Jul 2021 07 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Cash Dividend (1 BAYU : 50 IDR) 28 Aug 2020 16 Sep 2020 Cancelled
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 07 Nov 2017 30 Nov 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Proxy Voting   - 19 Apr 2016 12 May 2016 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Proxy Voting   - 21 Apr 2014 07 May 2014 Active
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Proxy Voting   - 26 Apr 2011 12 May 2011 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 08 May 2007 24 May 2007 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 15 May 2002 31 May 2002 Active
Proxy Voting   - 28 Dec 2001 15 Jan 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online