Stock listing
IDX:BAYU PT Bayu Buana Tbk Saham
Follow PT Bayu Buana Tbk into a list and get an email when it puts out news.
Share price · IDX:BAYU
1,210.00 IDR 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 1,205.00 – 1,235.00 IDROct 30, 2026
- Volume
- 20,700 sharesOct 30, 2026
- Market cap
- 427.4B IDRAt the close on Oct 30, 2026 · price × 353.2M shares outstanding
- 52-week range
- 975.00 – 1,450.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 190.6M IDRMedian day 66,100 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BAYU · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,210.00 | 0.00 | 0.0% | 1,220.00 | 1,235.00 | 1,205.00 | 20,700 | |
| 1,210.00 | -25.00 | -2.0% | 1,240.00 | 1,240.00 | 1,210.00 | 20,500 | |
| 1,235.00 | +10.00 | +0.8% | 1,225.00 | 1,235.00 | 1,210.00 | 5,800 | |
| 1,225.00 | -25.00 | -2.0% | 1,220.00 | 1,245.00 | 1,220.00 | 31,600 | |
| 1,250.00 | -20.00 | -1.6% | 1,280.00 | 1,280.00 | 1,235.00 | 108,800 | |
| 1,270.00 | +25.00 | +2.0% | 1,235.00 | 1,270.00 | 1,220.00 | 26,700 | |
| 1,245.00 | 0.00 | 0.0% | 1,230.00 | 1,275.00 | 1,210.00 | 48,500 | |
| 1,245.00 | +30.00 | +2.5% | 1,230.00 | 1,250.00 | 1,205.00 | 140,800 | |
| 1,215.00 | +85.00 | +7.5% | 1,170.00 | 1,230.00 | 1,170.00 | 205,700 | |
| 1,130.00 | -70.00 | -5.8% | 1,200.00 | 1,200.00 | 1,120.00 | 1,501,100 | |
| 1,200.00 | -95.00 | -7.3% | 1,230.00 | 1,260.00 | 1,200.00 | 282,000 | |
| 1,295.00 | 0.00 | 0.0% | 1,300.00 | 1,310.00 | 1,285.00 | 14,700 | |
| 1,295.00 | +10.00 | +0.8% | 1,310.00 | 1,310.00 | 1,290.00 | 4,900 | |
| 1,285.00 | +20.00 | +1.6% | 1,265.00 | 1,320.00 | 1,265.00 | 46,100 | |
| 1,265.00 | -45.00 | -3.4% | 1,315.00 | 1,315.00 | 1,260.00 | 113,100 | |
| 1,310.00 | -5.00 | -0.4% | 1,315.00 | 1,315.00 | 1,290.00 | 37,800 | |
| 1,315.00 | -5.00 | -0.4% | 1,320.00 | 1,320.00 | 1,310.00 | 40,100 | |
| 1,320.00 | +10.00 | +0.8% | 1,320.00 | 1,320.00 | 1,315.00 | 49,500 | |
| 1,310.00 | -10.00 | -0.8% | 1,320.00 | 1,320.00 | 1,310.00 | 58,900 | |
| 1,320.00 | 0.00 | 0.0% | 1,320.00 | 1,320.00 | 1,315.00 | 202,000 | |
| 1,320.00 | +10.00 | +0.8% | 1,310.00 | 1,325.00 | 1,295.00 | 19,100 | |
| 1,310.00 | +10.00 | +0.8% | 1,300.00 | 1,335.00 | 1,295.00 | 60,900 | |
| 1,300.00 | +15.00 | +1.2% | 1,295.00 | 1,300.00 | 1,290.00 | 5,400 | |
| 1,285.00 | -45.00 | -3.4% | 1,310.00 | 1,315.00 | 1,260.00 | 24,100 | |
| 1,330.00 | +10.00 | +0.8% | 1,315.00 | 1,330.00 | 1,310.00 | 41,200 | |
| 1,320.00 | 0.00 | 0.0% | 1,320.00 | 1,325.00 | 1,315.00 | 43,100 | |
| 1,320.00 | -15.00 | -1.1% | 1,310.00 | 1,335.00 | 1,310.00 | 25,100 | |
| 1,335.00 | 0.00 | 0.0% | 1,325.00 | 1,335.00 | 1,325.00 | 46,200 | |
| 1,335.00 | -5.00 | -0.4% | 1,330.00 | 1,340.00 | 1,315.00 | 14,200 | |
| 1,340.00 | +10.00 | +0.8% | 1,335.00 | 1,340.00 | 1,325.00 | 61,100 | |
| 1,330.00 | -5.00 | -0.4% | 1,340.00 | 1,340.00 | 1,320.00 | 39,600 | |
| 1,335.00 | 0.00 | 0.0% | 1,315.00 | 1,340.00 | 1,315.00 | 36,400 | |
| 1,335.00 | 0.00 | 0.0% | 1,335.00 | 1,345.00 | 1,335.00 | 89,900 | |
| 1,335.00 | -5.00 | -0.4% | 1,345.00 | 1,345.00 | 1,330.00 | 18,400 | |
| 1,340.00 | -5.00 | -0.4% | 1,350.00 | 1,350.00 | 1,325.00 | 176,000 | |
| 1,345.00 | +5.00 | +0.4% | 1,360.00 | 1,360.00 | 1,325.00 | 280,500 | |
| 1,340.00 | -20.00 | -1.5% | 1,360.00 | 1,360.00 | 1,330.00 | 101,500 | |
| 1,360.00 | +15.00 | +1.1% | 1,345.00 | 1,360.00 | 1,340.00 | 151,700 | |
| 1,345.00 | -5.00 | -0.4% | 1,340.00 | 1,360.00 | 1,220.00 | 283,600 | |
| 1,350.00 | -5.00 | -0.4% | 1,335.00 | 1,370.00 | 1,330.00 | 194,900 | |
| 1,355.00 | -15.00 | -1.1% | 1,360.00 | 1,420.00 | 1,350.00 | 617,300 | |
| 1,370.00 | +35.00 | +2.6% | 1,335.00 | 1,395.00 | 1,325.00 | 623,400 | |
| 1,335.00 | -15.00 | -1.1% | 1,335.00 | 1,360.00 | 1,330.00 | 66,100 | |
| 1,350.00 | 0.00 | 0.0% | 1,350.00 | 1,350.00 | 1,320.00 | 566,400 | |
| 1,350.00 | +10.00 | +0.7% | 1,335.00 | 1,355.00 | 1,300.00 | 194,800 | |
| 1,340.00 | +25.00 | +1.9% | 1,315.00 | 1,385.00 | 1,310.00 | 473,100 | |
| 1,315.00 | +45.00 | +3.5% | 1,275.00 | 1,315.00 | 1,275.00 | 406,500 | |
| 1,270.00 | -10.00 | -0.8% | 1,280.00 | 1,290.00 | 1,260.00 | 77,200 | |
| 1,280.00 | 0.00 | 0.0% | 1,280.00 | 1,280.00 | 1,280.00 | 0 | |
| 1,280.00 | +10.00 | +0.8% | 1,280.00 | 1,285.00 | 1,270.00 | 176,400 | |
| 1,270.00 | +15.00 | +1.2% | 1,255.00 | 1,320.00 | 1,255.00 | 179,800 | |
| 1,255.00 | -5.00 | -0.4% | 1,260.00 | 1,260.00 | 1,230.00 | 78,800 | |
| 1,260.00 | +45.00 | +3.7% | 1,215.00 | 1,260.00 | 1,200.00 | 268,500 | |
| 1,215.00 | +35.00 | +3.0% | 1,180.00 | 1,215.00 | 1,180.00 | 132,900 | |
| 1,180.00 | 0.00 | 0.0% | 1,180.00 | 1,180.00 | 1,180.00 | 0 | |
| 1,180.00 | -5.00 | -0.4% | 1,190.00 | 1,190.00 | 1,170.00 | 39,300 | |
| 1,185.00 | -5.00 | -0.4% | 1,200.00 | 1,225.00 | 1,175.00 | 41,600 | |
| 1,190.00 | +20.00 | +1.7% | 1,175.00 | 1,210.00 | 1,170.00 | 109,900 | |
| 1,170.00 | -20.00 | -1.7% | 1,190.00 | 1,190.00 | 1,155.00 | 61,600 | |
| 1,190.00 | +25.00 | +2.1% | 1,180.00 | 1,190.00 | 1,175.00 | 73,800 | |
| 1,165.00 | -5.00 | -0.4% | 1,175.00 | 1,175.00 | 1,165.00 | 25,300 | |
| 1,170.00 | -10.00 | -0.8% | 1,190.00 | 1,190.00 | 1,170.00 | 71,200 | |
| 1,180.00 | +15.00 | +1.3% | 1,170.00 | 1,195.00 | 1,160.00 | 43,700 | |
| 1,165.00 | 0.00 | 0.0% | 1,175.00 | 1,175.00 | 1,140.00 | 167,900 | |
| 1,165.00 | +50.00 | +4.5% | 1,145.00 | 1,175.00 | 1,140.00 | 602,200 | |
| 1,115.00 | -35.00 | -3.0% | 1,150.00 | 1,155.00 | 1,050.00 | 208,400 | |
| 1,150.00 | 0.00 | 0.0% | 1,145.00 | 1,150.00 | 1,050.00 | 124,300 |
- Ticker
- IDX:BAYU
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 1,320.00 (+0.8%) on Oct 7, 2026
Lost Stock
Sep 18, 2026
Closed 1,340.00 (+0.8%) on Sep 21, 2026
Explanation on Request for Explanation of the Exchange
Aug 6, 2026
Closed 1,170.00 (-0.8%) on Aug 6, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 21, 2026
Closed 1,160.00 (0.0%) on Jul 21, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jun 22, 2026
Closed 1,135.00 (+0.4%) on Jun 23, 2026
Advertisement Submission
May 12, 2026
Closed 1,320.00 (0.0%) on May 12, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 11, 2026
Closed 1,320.00 (0.0%) on May 12, 2026
Public Expose Material Submission - Annual
May 4, 2026
Closed 1,315.00 (-0.4%) on May 5, 2026
General Announcement Public Expose - Annual
Apr 21, 2026
Closed 1,390.00 (+2.6%) on Apr 22, 2026
Invitation of Annual General Meeting of Shareholders
Apr 15, 2026
Closed 1,375.00 (0.0%) on Apr 15, 2026
PT Bayu Buana Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bayu Buana Tbk.