Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 155.00 | 164.00 | 151.00 | 156.00 | 156.00 | 324,482,100 |
| 2024-01-25 | 166.00 | 168.00 | 150.00 | 155.00 | 155.00 | 518,537,400 |
| 2024-01-24 | 158.00 | 168.00 | 158.00 | 165.00 | 165.00 | 202,861,500 |
| 2024-01-23 | 161.00 | 164.00 | 153.00 | 162.00 | 162.00 | 328,725,800 |
| 2024-01-22 | 162.00 | 165.00 | 150.00 | 160.00 | 160.00 | 170,351,200 |
| 2024-01-19 | 164.00 | 167.00 | 154.00 | 161.00 | 161.00 | 283,225,200 |
| 2024-01-18 | 180.00 | 181.00 | 161.00 | 167.00 | 167.00 | 299,450,600 |
| 2024-01-17 | 180.00 | 189.00 | 179.00 | 179.00 | 179.00 | 262,747,400 |
| 2024-01-16 | 180.00 | 186.00 | 179.00 | 179.00 | 179.00 | 233,162,000 |
| 2024-01-15 | 176.00 | 185.00 | 175.00 | 179.00 | 179.00 | 199,065,900 |
| 2024-01-12 | 181.00 | 184.00 | 170.00 | 175.00 | 175.00 | 201,171,000 |
| 2024-01-11 | 163.00 | 184.00 | 162.00 | 182.00 | 182.00 | 255,760,200 |
| 2024-01-10 | 156.00 | 162.00 | 153.00 | 162.00 | 162.00 | 46,048,800 |
| 2024-01-09 | 156.00 | 160.00 | 150.00 | 156.00 | 156.00 | 86,691,400 |
| 2024-01-08 | 141.00 | 156.00 | 141.00 | 156.00 | 156.00 | 33,250,200 |
| 2024-01-05 | 145.00 | 151.00 | 141.00 | 141.00 | 141.00 | 64,324,000 |
| 2024-01-04 | 138.00 | 145.00 | 129.00 | 144.00 | 144.00 | 88,419,500 |
| 2024-01-03 | 147.00 | 148.00 | 132.00 | 137.00 | 137.00 | 117,167,400 |
| 2024-01-02 | 154.00 | 159.00 | 141.00 | 147.00 | 147.00 | 97,165,300 |
| 2023-12-29 | 160.00 | 165.00 | 154.00 | 154.00 | 154.00 | 110,667,400 |
| 2023-12-28 | 158.00 | 169.00 | 158.00 | 160.00 | 160.00 | 179,763,300 |
| 2023-12-27 | 137.00 | 163.00 | 136.00 | 158.00 | 158.00 | 235,636,700 |
| 2023-12-22 | 139.00 | 142.00 | 131.00 | 136.00 | 136.00 | 184,161,200 |
| 2023-12-21 | 133.00 | 149.00 | 133.00 | 141.00 | 141.00 | 272,847,900 |
| 2023-12-20 | 123.00 | 133.00 | 120.00 | 133.00 | 133.00 | 306,269,000 |
| 2023-12-19 | 112.00 | 135.00 | 112.00 | 120.00 | 120.00 | 279,389,600 |
| 2023-12-18 | 109.00 | 116.00 | 109.00 | 112.00 | 112.00 | 211,862,100 |
| 2023-12-15 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 203,496,500 |
| 2023-12-14 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 18,285,800 |
| 2023-12-13 | 104.00 | 110.00 | 99.000 | 106.00 | 106.00 | 60,725,800 |
| 2023-12-12 | 92.000 | 103.00 | 91.000 | 103.00 | 103.00 | 27,854,400 |
| 2023-12-11 | 97.000 | 99.000 | 90.000 | 92.000 | 92.000 | 9,530,800 |
| 2023-12-08 | 96.000 | 98.000 | 94.000 | 97.000 | 97.000 | 5,937,700 |
| 2023-12-07 | 98.000 | 99.000 | 92.000 | 95.000 | 95.000 | 10,201,200 |
| 2023-12-06 | 100.00 | 101.00 | 95.000 | 98.000 | 98.000 | 10,825,100 |
| 2023-12-05 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 4,735,900 |
| 2023-12-04 | 104.00 | 104.00 | 97.000 | 99.000 | 99.000 | 16,785,700 |
| 2023-12-01 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 11,967,000 |
| 2023-11-30 | 104.00 | 111.00 | 102.00 | 106.00 | 106.00 | 20,472,800 |
| 2023-11-29 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 9,217,900 |
| 2023-11-28 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 15,795,100 |
| 2023-11-27 | 109.00 | 110.00 | 101.00 | 103.00 | 103.00 | 25,212,700 |
| 2023-11-24 | 105.00 | 122.00 | 104.00 | 108.00 | 108.00 | 95,516,600 |
| 2023-11-23 | 95.000 | 104.00 | 92.000 | 103.00 | 103.00 | 34,905,900 |
| 2023-11-22 | 104.00 | 105.00 | 80.000 | 95.000 | 95.000 | 373,643,400 |
| 2023-11-21 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 20,836,900 |
| 2023-11-20 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 8,648,900 |
| 2023-11-17 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 14,120,400 |
| 2023-11-16 | 102.00 | 106.00 | 96.000 | 98.000 | 98.000 | 14,029,600 |
| 2023-11-15 | 89.000 | 104.00 | 89.000 | 99.000 | 99.000 | 96,207,500 |
| 2023-11-14 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 24,367,600 |
| 2023-11-13 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 7,361,200 |
| 2023-11-10 | 88.000 | 89.000 | 87.000 | 89.000 | 89.000 | 5,505,100 |
| 2023-11-09 | 86.000 | 89.000 | 85.000 | 87.000 | 87.000 | 7,370,100 |
| 2023-11-08 | 87.000 | 88.000 | 83.000 | 85.000 | 85.000 | 6,653,800 |
| 2023-11-07 | 88.000 | 91.000 | 87.000 | 87.000 | 87.000 | 12,717,100 |
| 2023-11-06 | 90.000 | 91.000 | 87.000 | 88.000 | 88.000 | 17,889,300 |
| 2023-11-03 | 82.000 | 94.000 | 80.000 | 90.000 | 90.000 | 50,813,100 |
| 2023-11-02 | 77.000 | 82.000 | 77.000 | 81.000 | 81.000 | 41,862,300 |
| 2023-11-01 | 78.000 | 81.000 | 76.000 | 77.000 | 77.000 | 53,432,000 |
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.