Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-08-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-08-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-08-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-07-31 | 103.00 | 106.00 | 96.000 | 98.000 | 98.000 | 51,831,400 |
| 2023-07-28 | 106.00 | 110.00 | 102.00 | 103.00 | 103.00 | 36,873,800 |
| 2023-07-27 | 99.000 | 107.00 | 98.000 | 105.00 | 105.00 | 87,092,500 |
| 2023-07-26 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 161,840,800 |
| 2023-07-25 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 110,569,200 |
| 2023-07-24 | 96.000 | 101.00 | 95.000 | 101.00 | 101.00 | 107,644,200 |
| 2023-07-21 | 100.00 | 104.00 | 95.000 | 95.000 | 95.000 | 194,180,900 |
| 2023-07-20 | 98.000 | 100.00 | 93.000 | 99.000 | 99.000 | 220,765,800 |
| 2023-07-18 | 111.00 | 116.00 | 95.000 | 98.000 | 98.000 | 383,710,200 |
| 2023-07-17 | 96.000 | 121.00 | 94.000 | 110.00 | 110.00 | 383,505,600 |
| 2023-07-14 | 92.000 | 104.00 | 91.000 | 95.000 | 95.000 | 270,000,100 |
| 2023-07-13 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 261,446,900 |
| 2023-07-12 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 273,785,400 |
| 2023-07-11 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 210,588,600 |
| 2023-07-10 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 94,411,900 |
| 2023-07-07 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 200,276,000 |
| 2023-07-06 | 94.000 | 94.000 | 89.000 | 92.000 | 92.000 | 194,370,100 |
| 2023-07-05 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 209,915,100 |
| 2023-07-04 | 101.00 | 101.00 | 85.000 | 95.000 | 95.000 | 27,622,900 |
| 2023-07-03 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-27 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 152,476,200 |
| 2023-06-26 | 104.00 | 105.00 | 99.000 | 101.00 | 101.00 | 198,660,300 |
| 2023-06-23 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 103,772,600 |
| 2023-06-22 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 193,553,700 |
| 2023-06-21 | 85.000 | 103.00 | 85.000 | 100.00 | 100.00 | 139,980,600 |
| 2023-06-20 | 104.00 | 107.00 | 98.000 | 100.00 | 100.00 | 211,125,800 |
| 2023-06-19 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 50,676,500 |
| 2023-06-16 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 148,133,400 |
| 2023-06-15 | 103.00 | 103.00 | 98.000 | 103.00 | 103.00 | 155,927,100 |
| 2023-06-14 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 146,890,800 |
| 2023-06-13 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 254,949,500 |
| 2023-06-12 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 70,038,600 |
| 2023-06-09 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 135,389,100 |
| 2023-06-08 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 114,168,400 |
| 2023-06-07 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 90,872,100 |
| 2023-06-06 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 78,281,200 |
| 2023-06-05 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 70,903,700 |
| 2023-05-31 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 158,722,000 |
| 2023-05-30 | 104.00 | 108.00 | 100.00 | 105.00 | 105.00 | 91,489,000 |
| 2023-05-29 | 102.00 | 106.00 | 97.000 | 104.00 | 104.00 | 36,832,500 |
| 2023-05-26 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 1,736,600 |
| 2023-05-25 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 31,801,100 |
| 2023-05-24 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 74,997,500 |
| 2023-05-23 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 56,559,400 |
| 2023-05-22 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 29,654,300 |
| 2023-05-19 | 112.00 | 112.00 | 105.00 | 108.00 | 108.00 | 2,474,700 |
| 2023-05-17 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,384,500 |
| 2023-05-16 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 349,200 |
| 2023-05-15 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 56,759,900 |
| 2023-05-12 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 79,704,100 |
| 2023-05-11 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 69,722,300 |
| 2023-05-10 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 40,751,200 |
| 2023-05-09 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 20,186,500 |
| 2023-05-08 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 20,551,800 |
| 2023-05-05 | 118.00 | 118.00 | 113.00 | 116.00 | 116.00 | 81,504,600 |
| 2023-05-04 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 21,363,600 |
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.