Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 173,715,200 |
| 2023-01-25 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 66,212,500 |
| 2023-01-24 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 60,124,700 |
| 2023-01-20 | 153.00 | 153.00 | 145.00 | 148.00 | 148.00 | 196,783,100 |
| 2023-01-19 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 161,441,600 |
| 2023-01-18 | 154.00 | 157.00 | 153.00 | 153.00 | 153.00 | 178,646,900 |
| 2023-01-17 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | 182,513,500 |
| 2023-01-16 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 163,951,100 |
| 2023-01-13 | 155.00 | 163.00 | 155.00 | 160.00 | 160.00 | 200,697,400 |
| 2023-01-12 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | 117,728,800 |
| 2023-01-11 | 150.00 | 155.00 | 145.00 | 154.00 | 154.00 | 227,976,600 |
| 2023-01-10 | 155.00 | 157.00 | 149.00 | 150.00 | 150.00 | 152,397,400 |
| 2023-01-09 | 161.00 | 161.00 | 150.00 | 155.00 | 155.00 | 116,551,100 |
| 2023-01-06 | 173.00 | 173.00 | 161.00 | 161.00 | 161.00 | 75,905,900 |
| 2023-01-05 | 179.00 | 181.00 | 171.00 | 173.00 | 173.00 | 78,608,700 |
| 2023-01-04 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 87,657,200 |
| 2023-01-03 | 177.00 | 183.00 | 175.00 | 180.00 | 180.00 | 143,304,700 |
| 2023-01-02 | 179.00 | 179.00 | 170.00 | 177.00 | 177.00 | 129,985,500 |
| 2022-12-30 | 183.00 | 186.00 | 178.00 | 178.00 | 178.00 | 195,623,500 |
| 2022-12-29 | 183.00 | 184.00 | 179.00 | 183.00 | 183.00 | 167,999,000 |
| 2022-12-28 | 179.00 | 183.00 | 174.00 | 183.00 | 183.00 | 130,751,100 |
| 2022-12-27 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 5,914,900 |
| 2022-12-26 | 182.00 | 185.00 | 172.00 | 177.00 | 177.00 | 252,607,000 |
| 2022-12-23 | 190.00 | 191.00 | 181.00 | 182.00 | 182.00 | 137,212,100 |
| 2022-12-22 | 181.00 | 190.00 | 179.00 | 189.00 | 189.00 | 254,119,500 |
| 2022-12-21 | 179.00 | 182.00 | 175.00 | 180.00 | 180.00 | 216,620,100 |
| 2022-12-20 | 182.00 | 183.00 | 170.00 | 176.00 | 176.00 | 366,241,600 |
| 2022-12-19 | 189.00 | 192.00 | 181.00 | 182.00 | 182.00 | 208,109,400 |
| 2022-12-16 | 184.00 | 192.00 | 184.00 | 189.00 | 189.00 | 320,201,500 |
| 2022-12-15 | 186.00 | 190.00 | 181.00 | 184.00 | 184.00 | 299,836,000 |
| 2022-12-14 | 196.00 | 196.00 | 184.00 | 185.00 | 185.00 | 270,833,500 |
| 2022-12-13 | 187.00 | 196.00 | 184.00 | 195.00 | 195.00 | 292,286,700 |
| 2022-12-12 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | 301,702,700 |
| 2022-12-09 | 179.00 | 191.00 | 178.00 | 186.00 | 186.00 | 316,937,500 |
| 2022-12-08 | 176.00 | 179.00 | 169.00 | 179.00 | 179.00 | 342,238,600 |
| 2022-12-07 | 171.00 | 178.00 | 169.00 | 178.00 | 178.00 | 277,608,100 |
| 2022-12-06 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | 264,419,400 |
| 2022-12-05 | 162.00 | 174.00 | 161.00 | 173.00 | 173.00 | 280,778,800 |
| 2022-12-02 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 270,076,000 |
| 2022-12-01 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 252,474,600 |
| 2022-11-30 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 273,932,900 |
| 2022-11-29 | 161.00 | 161.00 | 152.00 | 155.00 | 155.00 | 290,757,000 |
| 2022-11-28 | 164.00 | 167.00 | 155.00 | 159.00 | 159.00 | 264,850,400 |
| 2022-11-25 | 162.00 | 164.00 | 159.00 | 164.00 | 164.00 | 266,924,600 |
| 2022-11-24 | 159.00 | 163.00 | 159.00 | 162.00 | 162.00 | 269,193,400 |
| 2022-11-23 | 157.00 | 160.00 | 155.00 | 159.00 | 159.00 | 272,356,700 |
| 2022-11-22 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 256,232,700 |
| 2022-11-21 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 392,658,600 |
| 2022-11-18 | 160.00 | 160.00 | 151.00 | 155.00 | 155.00 | 328,717,500 |
| 2022-11-17 | 163.00 | 164.00 | 156.00 | 160.00 | 160.00 | 387,481,500 |
| 2022-11-16 | 168.00 | 170.00 | 162.00 | 163.00 | 163.00 | 322,489,500 |
| 2022-11-15 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 294,713,500 |
| 2022-11-14 | 167.00 | 170.00 | 164.00 | 164.00 | 164.00 | 305,397,800 |
| 2022-11-11 | 170.00 | 171.00 | 162.00 | 165.00 | 165.00 | 266,510,800 |
| 2022-11-10 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 360,134,400 |
| 2022-11-09 | 157.00 | 166.00 | 155.00 | 164.00 | 164.00 | 349,385,900 |
| 2022-11-08 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 308,995,200 |
| 2022-11-07 | 155.00 | 158.00 | 153.00 | 157.00 | 157.00 | 343,505,600 |
| 2022-11-04 | 159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 330,879,500 |
| 2022-11-03 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 338,551,100 |
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.