Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 125.00 | 148.00 | 124.00 | 145.00 | 145.00 | 306,211,100 |
| 2024-05-07 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | 110,757,200 |
| 2024-05-06 | 118.00 | 126.00 | 117.00 | 123.00 | 123.00 | 94,967,500 |
| 2024-05-03 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 121,305,400 |
| 2024-05-02 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 74,420,300 |
| 2024-04-30 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 223,963,500 |
| 2024-04-29 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 40,694,600 |
| 2024-04-26 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 60,926,500 |
| 2024-04-25 | 125.00 | 128.00 | 118.00 | 120.00 | 120.00 | 41,056,700 |
| 2024-04-24 | 116.00 | 125.00 | 115.00 | 124.00 | 124.00 | 57,834,200 |
| 2024-04-23 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 29,429,100 |
| 2024-04-22 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 38,427,600 |
| 2024-04-19 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 58,106,300 |
| 2024-04-18 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 84,297,300 |
| 2024-04-17 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 72,224,400 |
| 2024-04-16 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 88,071,800 |
| 2024-04-05 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 126,509,300 |
| 2024-04-04 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 145,663,000 |
| 2024-04-03 | 109.00 | 118.00 | 109.00 | 118.00 | 118.00 | 126,942,300 |
| 2024-04-02 | 103.00 | 114.00 | 103.00 | 108.00 | 108.00 | 40,442,000 |
| 2024-04-01 | 102.00 | 108.00 | 90.000 | 102.00 | 102.00 | 23,964,900 |
| 2024-03-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-26 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-02-29 | 104.00 | 106.00 | 98.000 | 104.00 | 104.00 | 24,536,200 |
| 2024-02-28 | 101.00 | 105.00 | 95.000 | 101.00 | 101.00 | 49,416,900 |
| 2024-02-27 | 123.00 | 125.00 | 101.00 | 102.00 | 102.00 | 254,495,100 |
| 2024-02-26 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 336,156,800 |
| 2024-02-23 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 247,548,600 |
| 2024-02-22 | 123.00 | 127.00 | 119.00 | 120.00 | 120.00 | 206,889,700 |
| 2024-02-21 | 130.00 | 133.00 | 116.00 | 123.00 | 123.00 | 302,231,800 |
| 2024-02-20 | 132.00 | 135.00 | 126.00 | 129.00 | 129.00 | 275,522,900 |
| 2024-02-19 | 135.00 | 137.00 | 123.00 | 131.00 | 131.00 | 330,379,100 |
| 2024-02-16 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 268,153,900 |
| 2024-02-15 | 136.00 | 138.00 | 128.00 | 135.00 | 135.00 | 304,872,300 |
| 2024-02-13 | 128.00 | 137.00 | 126.00 | 135.00 | 135.00 | 326,836,500 |
| 2024-02-12 | 132.00 | 137.00 | 119.00 | 127.00 | 127.00 | 386,413,100 |
| 2024-02-07 | 159.00 | 163.00 | 129.00 | 131.00 | 131.00 | 331,783,100 |
| 2024-02-06 | 156.00 | 165.00 | 155.00 | 159.00 | 159.00 | 239,997,700 |
| 2024-02-05 | 153.00 | 159.00 | 153.00 | 156.00 | 156.00 | 259,092,300 |
| 2024-02-02 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | 233,317,100 |
| 2024-02-01 | 160.00 | 164.00 | 155.00 | 156.00 | 156.00 | 349,815,200 |
| 2024-01-31 | 169.00 | 169.00 | 152.00 | 160.00 | 160.00 | 282,035,200 |
| 2024-01-30 | 159.00 | 174.00 | 158.00 | 167.00 | 167.00 | 317,091,300 |
| 2024-01-29 | 156.00 | 164.00 | 156.00 | 158.00 | 158.00 | 203,879,000 |
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.