Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 119.00 | 122.00 | 112.00 | 118.00 | 118.00 | 7,385,800 |
| 2023-05-02 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 47,641,500 |
| 2023-04-28 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 49,327,500 |
| 2023-04-27 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,158,700 |
| 2023-04-26 | 120.00 | 122.00 | 116.00 | 121.00 | 121.00 | 2,189,100 |
| 2023-04-18 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 9,157,200 |
| 2023-04-17 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 18,229,400 |
| 2023-04-14 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 4,772,100 |
| 2023-04-13 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 3,222,300 |
| 2023-04-12 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,618,300 |
| 2023-04-11 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | 6,526,300 |
| 2023-04-10 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 3,039,400 |
| 2023-04-06 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 9,803,500 |
| 2023-04-05 | 116.00 | 116.00 | 108.00 | 114.00 | 114.00 | 36,270,800 |
| 2023-04-04 | 116.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,417,400 |
| 2023-04-03 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,179,900 |
| 2023-03-31 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-30 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-24 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-20 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-15 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-03 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-03-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-02-28 | 142.00 | 143.00 | 133.00 | 133.00 | 133.00 | 25,469,900 |
| 2023-02-27 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | 7,706,200 |
| 2023-02-24 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 299,127,000 |
| 2023-02-23 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 235,063,200 |
| 2023-02-22 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 203,656,000 |
| 2023-02-21 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 240,138,300 |
| 2023-02-20 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 189,187,200 |
| 2023-02-17 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 220,146,100 |
| 2023-02-16 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 266,204,300 |
| 2023-02-15 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 280,890,100 |
| 2023-02-14 | 132.00 | 145.00 | 132.00 | 143.00 | 143.00 | 192,593,800 |
| 2023-02-13 | 145.00 | 146.00 | 139.00 | 141.00 | 141.00 | 235,753,800 |
| 2023-02-10 | 143.00 | 146.00 | 139.00 | 144.00 | 144.00 | 232,045,100 |
| 2023-02-09 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 208,393,200 |
| 2023-02-08 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 185,995,200 |
| 2023-02-07 | 152.00 | 152.00 | 146.00 | 148.00 | 148.00 | 213,582,000 |
| 2023-02-06 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 244,599,300 |
| 2023-02-03 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | 191,778,700 |
| 2023-02-02 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 152,475,500 |
| 2023-02-01 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 164,115,100 |
| 2023-01-31 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 129,241,900 |
| 2023-01-30 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 155,128,300 |
| 2023-01-27 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 159,385,400 |
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.