Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-07 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-07-31 | 106.00 | 110.00 | 100.00 | 106.00 | 106.00 | 90,644,900 |
| 2024-07-30 | 114.00 | 114.00 | 104.00 | 104.00 | 104.00 | 32,026,100 |
| 2024-07-29 | 126.00 | 130.00 | 112.00 | 114.00 | 114.00 | 148,221,000 |
| 2024-07-26 | 133.00 | 138.00 | 124.00 | 126.00 | 126.00 | 300,913,100 |
| 2024-07-25 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 193,451,000 |
| 2024-07-24 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 277,611,700 |
| 2024-07-23 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 372,890,000 |
| 2024-07-22 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 197,726,100 |
| 2024-07-19 | 137.00 | 138.00 | 130.00 | 131.00 | 131.00 | 291,196,200 |
| 2024-07-18 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 265,828,500 |
| 2024-07-17 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 281,890,400 |
| 2024-07-16 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 284,334,100 |
| 2024-07-15 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 283,261,400 |
| 2024-07-12 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 281,867,200 |
| 2024-07-11 | 127.00 | 131.00 | 125.00 | 129.00 | 129.00 | 343,932,200 |
| 2024-07-10 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 285,934,400 |
| 2024-07-09 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 425,323,400 |
| 2024-07-08 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 242,197,700 |
| 2024-07-05 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 400,358,900 |
| 2024-07-04 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 241,529,200 |
| 2024-07-03 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 267,101,200 |
| 2024-07-02 | 142.00 | 142.00 | 127.00 | 128.00 | 128.00 | 330,439,900 |
| 2024-07-01 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | 370,373,200 |
| 2024-06-28 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 300,554,300 |
| 2024-06-27 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 290,398,900 |
| 2024-06-26 | 133.00 | 139.00 | 133.00 | 138.00 | 138.00 | 312,979,700 |
| 2024-06-25 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 287,501,200 |
| 2024-06-24 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 286,379,400 |
| 2024-06-21 | 134.00 | 137.00 | 131.00 | 131.00 | 131.00 | 247,777,500 |
| 2024-06-20 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 334,242,400 |
| 2024-06-19 | 131.00 | 136.00 | 123.00 | 133.00 | 133.00 | 293,567,900 |
| 2024-06-14 | 140.00 | 141.00 | 128.00 | 131.00 | 131.00 | 469,896,300 |
| 2024-06-13 | 133.00 | 140.00 | 131.00 | 140.00 | 140.00 | 375,252,400 |
| 2024-06-12 | 132.00 | 133.00 | 126.00 | 132.00 | 132.00 | 330,855,700 |
| 2024-06-11 | 126.00 | 135.00 | 119.00 | 132.00 | 132.00 | 324,762,400 |
| 2024-06-10 | 151.00 | 151.00 | 122.00 | 126.00 | 126.00 | 347,866,100 |
| 2024-06-07 | 149.00 | 160.00 | 145.00 | 149.00 | 149.00 | 334,265,100 |
| 2024-06-06 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 290,012,800 |
| 2024-06-05 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 245,571,800 |
| 2024-06-04 | 137.00 | 149.00 | 137.00 | 149.00 | 149.00 | 309,901,800 |
| 2024-06-03 | 142.00 | 144.00 | 135.00 | 137.00 | 137.00 | 264,335,900 |
| 2024-05-31 | 136.00 | 143.00 | 135.00 | 142.00 | 142.00 | 400,086,600 |
| 2024-05-30 | 144.00 | 148.00 | 129.00 | 136.00 | 136.00 | 287,242,600 |
| 2024-05-29 | 140.00 | 146.00 | 137.00 | 143.00 | 143.00 | 260,338,000 |
| 2024-05-28 | 136.00 | 139.00 | 132.00 | 139.00 | 139.00 | 283,718,700 |
| 2024-05-27 | 137.00 | 142.00 | 136.00 | 136.00 | 136.00 | 244,414,700 |
| 2024-05-22 | 139.00 | 145.00 | 129.00 | 136.00 | 136.00 | 189,494,100 |
| 2024-05-21 | 139.00 | 141.00 | 133.00 | 139.00 | 139.00 | 338,888,100 |
| 2024-05-20 | 131.00 | 141.00 | 129.00 | 137.00 | 137.00 | 302,181,500 |
| 2024-05-17 | 136.00 | 138.00 | 126.00 | 131.00 | 131.00 | 194,317,400 |
| 2024-05-16 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 113,098,500 |
| 2024-05-15 | 137.00 | 141.00 | 134.00 | 138.00 | 138.00 | 168,952,600 |
| 2024-05-14 | 138.00 | 145.00 | 136.00 | 137.00 | 137.00 | 281,220,500 |
| 2024-05-13 | 147.00 | 153.00 | 136.00 | 138.00 | 138.00 | 222,663,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.