What is the all time high of BAYU?

PT Bayu Buana Tbk (BAYU) closed at its highest ever adjusted price, IDR 1,988, on Jul 2, 2018. Its lowest close was IDR 24.85 on Mar 13, 2003.

How much has BAYU returned over the last 10 years?

+56.1% in price terms from the close ten years before Sep 28, 2026, which is +4.6% a year compounded. Over one year the return is +10.5%; over five years +73.3%.

What was the worst drawdown in BAYU history?

-82.5% from the Apr 30, 2002 peak to the Mar 13, 2003 trough on adjusted closes; the previous peak was regained on Sep 18, 2007.

How far back does BAYU historical data go?

The daily series starts on Nov 1, 2001 and runs to Sep 28, 2026: 6,178 trading sessions across 24.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BAYU historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BAYU historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 1, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BAYU?

Among complete calendar years, 2014 was the best at +148.7% and 2002 the worst at -62.5%, measured close to close.

IDX · BAYU · stock

PT Bayu Buana Tbk (BAYU) stock price history

Every IDX trading session of PT Bayu Buana Tbk from Nov 1, 2001 to Sep 28, 2026: 6,178 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BAYU data, free key Year by year table

BAYU adjusted close, 2001 to 2026

BAYUPT Bayu Buana Tbk

IDR 1,330+10.5% over one year

IDR 1,988
All time high, 2018: IDR 1,420
52 week high, IDR 975.00 low: 6,178
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BAYU key facts

PT Bayu Buana Tbk (BAYU) closed at IDR 1,330 on Sep 28, 2026 on IDX.
BAYU's all time high close is IDR 1,988, set on Jul 2, 2018; its all time low close is IDR 24.85 on Mar 13, 2003.
BAYU's 52 week range is IDR 975.00 to IDR 1,420.
BAYU returned +10.5% over the year to Sep 28, 2026 and +73.3% over five years.
Over ten years BAYU returned +56%, +4.6% a year compounded.
BAYU's deepest drawdown was -82.5% from Apr 30, 2002 to Mar 13, 2003.
DataCedar holds 6,178 daily sessions of BAYU history from Nov 1, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BAYU price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BAYU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.7%
3 months	+17.7%
6 months	+2.2%
Year to date	+4.8%
1 year	+10.5%
3 years	+32.2%
5 years	+73.3%
10 years	+56.1%
Since Nov 1, 2001	+1,461%
Compound annual growth, 24.9 years	+11.7%

BAYU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,988 on Jul 2, 2018
All time low close: IDR 24.85 on Mar 13, 2003
52 week high: IDR 1,420 on Sep 4, 2026
52 week low: IDR 975.00 on Jun 8, 2026
Deepest drawdown: -82.5% from Apr 30, 2002 to Mar 13, 2003, recovered Sep 18, 2007
Best single session: +45.0% on Jan 5, 2005
Worst single session: -38.5% on Mar 24, 2003
Volatility, 1 year annualised: 20.4%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2001: 15.6×
Best calendar year: 2014, +149%
Worst calendar year: 2002, -62%

BAYU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 1, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,269	IDR 1,420	IDR 975.00	IDR 1,330	+4.8%	28.7M	179
2025	IDR 1,189	IDR 1,296	IDR 900.63	IDR 1,269	+6.7%	53.6M	236
2024	IDR 1,210	IDR 1,379	IDR 981.46	IDR 1,189	-1.7%	82M	237
2023	IDR 775.34	IDR 1,425	IDR 643.53	IDR 1,210	+56.8%	61.5M	239
2022	IDR 854.67	IDR 953.66	IDR 736.57	IDR 771.46	-10.1%	837.8K	246
2021	IDR 827.82	IDR 1,140	IDR 690.47	IDR 858.47	+3.7%	1.1M	247
2020	IDR 816.36	IDR 976.08	IDR 638.89	IDR 827.82	-1.2%	1.7M	242
2019	IDR 1,374	IDR 1,775	IDR 567.90	IDR 837.65	-39.0%	4.8M	257
2018	IDR 993.82	IDR 1,988	IDR 780.86	IDR 1,374	+38.2%	1.8M	261
2017	IDR 638.89	IDR 993.82	IDR 461.42	IDR 993.82	+55.6%	1.2M	254
2016	IDR 887.34	IDR 993.82	IDR 546.60	IDR 638.89	-28.0%	858.5K	246
2015	IDR 695.68	IDR 887.34	IDR 461.42	IDR 887.34	+25.6%	1.4M	245
2014	IDR 283.95	IDR 1,065	IDR 255.55	IDR 706.33	+148.7%	6.2M	244
2013	IDR 248.46	IDR 319.44	IDR 248.46	IDR 283.95	+14.3%	50.7M	244
2012	IDR 177.47	IDR 294.60	IDR 163.27	IDR 248.46	+37.3%	325.2M	246
2011	IDR 191.67	IDR 283.95	IDR 134.88	IDR 181.02	-5.6%	633.4M	247
2010	IDR 99.38	IDR 266.20	IDR 99.38	IDR 191.67	+80.0%	1.5B	245
2009	IDR 47.56	IDR 255.55	IDR 35.49	IDR 106.48	+123.9%	343.2M	244
2008	IDR 93.70	IDR 125.65	IDR 37.62	IDR 47.56	-48.5%	25.9M	239
2007	IDR 70.99	IDR 159.72	IDR 50.40	IDR 92.28	+30.0%	76.3M	247
2006	IDR 63.89	IDR 110.03	IDR 46.14	IDR 70.99	+11.1%	79.9M	259
2005	IDR 95.83	IDR 127.78	IDR 53.24	IDR 63.89	-33.3%	43.2M	247
2004	IDR 53.24	IDR 141.97	IDR 53.24	IDR 95.83	+80.0%	15.9M	262
2003	IDR 42.59	IDR 63.89	IDR 24.85	IDR 53.24	+25.0%	1.3M	261
2002	IDR 113.58	IDR 141.97	IDR 42.59	IDR 42.59	-62.5%	12.4M	261
2001	IDR 102.93	IDR 127.78	IDR 85.18	IDR 113.58	n/a	5M	43

BAYU monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,330	-1.5%
August 2026	IDR 1,350	+21.1%
July 2026	IDR 1,115	-0.9%
June 2026	IDR 1,125	-0.4%
May 2026	IDR 1,130	-10.6%
April 2026	IDR 1,264	-2.5%
March 2026	IDR 1,296	+1.8%
February 2026	IDR 1,273	+2.6%
January 2026	IDR 1,241	-2.2%
December 2025	IDR 1,269	+3.0%
November 2025	IDR 1,231	-1.1%
October 2025	IDR 1,245	+1.9%

About the BAYU data

Daily bars. 6,178 sessions from Nov 1, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BAYU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BAPA PT Bekasi Asri Pemula Tbk
BAPI PT Bhakti Agung Propertindo Tbk
BATR PT Benteng Api Technic Tbk
BAUT PT Mitra Angkasa Sejahtera Tbk
BBCA PT Bank Central Asia Tbk
BBHI PT Allo Bank Indonesia Tbk
BBKP PT Bank KB Indonesia Tbk
BBLD PT Buana Finance Tbk

Browse IDX

Historical data guides

Common questions

BAYU share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market