Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | 327,015,600 |
| 2022-11-01 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 357,142,100 |
| 2022-10-31 | 152.00 | 154.00 | 149.00 | 154.00 | 154.00 | 314,971,300 |
| 2022-10-28 | 158.00 | 160.00 | 151.00 | 151.00 | 151.00 | 352,229,600 |
| 2022-10-27 | 153.00 | 158.00 | 152.00 | 158.00 | 158.00 | 276,817,000 |
| 2022-10-26 | 164.00 | 165.00 | 153.00 | 153.00 | 153.00 | 340,855,900 |
| 2022-10-25 | 170.00 | 172.00 | 159.00 | 164.00 | 164.00 | 264,133,400 |
| 2022-10-24 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | 271,352,300 |
| 2022-10-21 | 175.00 | 178.00 | 168.00 | 168.00 | 168.00 | 275,622,900 |
| 2022-10-20 | 171.00 | 175.00 | 169.00 | 175.00 | 175.00 | 255,781,300 |
| 2022-10-19 | 172.00 | 182.00 | 169.00 | 169.00 | 169.00 | 319,305,800 |
| 2022-10-18 | 172.00 | 175.00 | 166.00 | 171.00 | 171.00 | 356,015,600 |
| 2022-10-17 | 157.00 | 168.00 | 157.00 | 166.00 | 166.00 | 298,801,000 |
| 2022-10-14 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 296,850,600 |
| 2022-10-13 | 164.00 | 164.00 | 152.00 | 156.00 | 156.00 | 417,328,900 |
| 2022-10-12 | 175.00 | 176.00 | 163.00 | 163.00 | 163.00 | 345,962,800 |
| 2022-10-11 | 164.00 | 175.00 | 162.00 | 175.00 | 175.00 | 295,242,700 |
| 2022-10-10 | 176.00 | 176.00 | 164.00 | 164.00 | 164.00 | 314,159,500 |
| 2022-10-07 | 172.00 | 176.00 | 169.00 | 174.00 | 174.00 | 276,266,400 |
| 2022-10-06 | 165.00 | 173.00 | 163.00 | 172.00 | 172.00 | 280,145,100 |
| 2022-10-05 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 290,946,800 |
| 2022-10-04 | 157.00 | 164.00 | 157.00 | 161.00 | 161.00 | 293,209,400 |
| 2022-10-03 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 272,998,000 |
| 2022-09-30 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 287,888,200 |
| 2022-09-29 | 155.00 | 162.00 | 155.00 | 156.00 | 156.00 | 267,575,500 |
| 2022-09-28 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | 268,635,000 |
| 2022-09-27 | 154.00 | 160.00 | 150.00 | 160.00 | 160.00 | 287,765,700 |
| 2022-09-26 | 154.00 | 157.00 | 149.00 | 154.00 | 154.00 | 310,435,300 |
| 2022-09-23 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | 262,074,000 |
| 2022-09-22 | 150.00 | 155.00 | 148.00 | 155.00 | 155.00 | 280,285,300 |
| 2022-09-21 | 151.00 | 154.00 | 150.00 | 150.00 | 150.00 | 288,600,000 |
| 2022-09-20 | 154.00 | 159.00 | 148.00 | 150.00 | 150.00 | 342,554,600 |
| 2022-09-19 | 164.00 | 165.00 | 153.00 | 154.00 | 154.00 | 364,935,900 |
| 2022-09-16 | 160.00 | 165.00 | 159.00 | 164.00 | 164.00 | 324,002,700 |
| 2022-09-15 | 161.00 | 165.00 | 160.00 | 160.00 | 160.00 | 295,874,700 |
| 2022-09-14 | 163.00 | 164.00 | 158.00 | 161.00 | 161.00 | 203,267,400 |
| 2022-09-13 | 159.00 | 166.00 | 158.00 | 163.00 | 163.00 | 239,873,900 |
| 2022-09-12 | 159.00 | 163.00 | 159.00 | 159.00 | 159.00 | 206,795,900 |
| 2022-09-09 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | 214,230,000 |
| 2022-09-08 | 162.00 | 162.00 | 151.00 | 158.00 | 158.00 | 302,851,500 |
| 2022-09-07 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | 295,638,900 |
| 2022-09-06 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 251,779,100 |
| 2022-09-05 | 172.00 | 176.00 | 166.00 | 167.00 | 167.00 | 296,876,600 |
| 2022-09-02 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 294,368,700 |
| 2022-09-01 | 169.00 | 175.00 | 169.00 | 169.00 | 169.00 | 272,810,400 |
| 2022-08-31 | 168.00 | 173.00 | 167.00 | 169.00 | 169.00 | 283,365,300 |
| 2022-08-30 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | 259,341,500 |
| 2022-08-29 | 168.00 | 169.00 | 164.00 | 166.00 | 166.00 | 173,068,900 |
| 2022-08-26 | 164.00 | 170.00 | 164.00 | 167.00 | 167.00 | 151,527,900 |
| 2022-08-25 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 235,867,400 |
| 2022-08-24 | 157.00 | 163.00 | 155.00 | 161.00 | 161.00 | 210,225,600 |
| 2022-08-23 | 158.00 | 159.00 | 153.00 | 157.00 | 157.00 | 160,250,600 |
| 2022-08-22 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 157,563,500 |
| 2022-08-19 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 193,951,200 |
| 2022-08-18 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 144,057,900 |
| 2022-08-16 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 156,360,500 |
| 2022-08-15 | 152.00 | 154.00 | 147.00 | 151.00 | 151.00 | 161,948,900 |
| 2022-08-12 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 145,602,000 |
| 2022-08-11 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | 147,020,200 |
| 2022-08-10 | 148.00 | 153.00 | 146.00 | 153.00 | 153.00 | 164,282,100 |
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.