Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 152,516,300 |
| 2022-08-08 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 195,265,700 |
| 2022-08-05 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 167,454,600 |
| 2022-08-04 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 110,903,400 |
| 2022-08-03 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 212,750,400 |
| 2022-08-02 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | 182,978,400 |
| 2022-08-01 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 157,025,200 |
| 2022-07-29 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 142,967,000 |
| 2022-07-28 | 148.00 | 149.00 | 141.00 | 147.00 | 147.00 | 259,490,700 |
| 2022-07-27 | 151.00 | 151.00 | 139.00 | 146.00 | 146.00 | 222,601,800 |
| 2022-07-26 | 155.00 | 158.00 | 145.00 | 146.00 | 146.00 | 217,281,900 |
| 2022-07-25 | 160.00 | 160.00 | 151.00 | 155.00 | 155.00 | 165,102,800 |
| 2022-07-22 | 162.00 | 165.00 | 160.00 | 160.00 | 160.00 | 233,306,100 |
| 2022-07-21 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | 179,177,800 |
| 2022-07-20 | 165.00 | 168.00 | 163.00 | 164.00 | 164.00 | 199,548,700 |
| 2022-07-19 | 168.00 | 169.00 | 159.00 | 165.00 | 165.00 | 216,336,500 |
| 2022-07-18 | 166.00 | 169.00 | 164.00 | 167.00 | 167.00 | 167,327,600 |
| 2022-07-15 | 173.00 | 179.00 | 166.00 | 166.00 | 166.00 | 180,777,100 |
| 2022-07-14 | 169.00 | 178.00 | 165.00 | 173.00 | 173.00 | 179,017,000 |
| 2022-07-13 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | 164,864,100 |
| 2022-07-12 | 169.00 | 169.00 | 163.00 | 167.00 | 167.00 | 210,107,900 |
| 2022-07-11 | 167.00 | 175.00 | 164.00 | 167.00 | 167.00 | 186,802,200 |
| 2022-07-08 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 183,324,200 |
| 2022-07-07 | 157.00 | 162.00 | 156.00 | 162.00 | 162.00 | 208,584,500 |
| 2022-07-06 | 156.00 | 161.00 | 155.00 | 156.00 | 156.00 | 155,880,900 |
| 2022-07-05 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | 188,886,200 |
| 2022-07-04 | 154.00 | 156.00 | 149.00 | 154.00 | 154.00 | 236,678,000 |
| 2022-07-01 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | 230,049,900 |
| 2022-06-30 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 190,742,800 |
| 2022-06-29 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 210,538,900 |
| 2022-06-28 | 161.00 | 162.00 | 153.00 | 155.00 | 155.00 | 145,534,300 |
| 2022-06-27 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 119,638,100 |
| 2022-06-24 | 157.00 | 161.00 | 154.00 | 161.00 | 161.00 | 180,761,400 |
| 2022-06-23 | 162.00 | 163.00 | 155.00 | 157.00 | 157.00 | 346,355,200 |
| 2022-06-22 | 155.00 | 163.00 | 152.00 | 160.00 | 160.00 | 324,200,400 |
| 2022-06-21 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 221,923,900 |
| 2022-06-20 | 151.00 | 153.00 | 146.00 | 151.00 | 151.00 | 169,974,300 |
| 2022-06-17 | 152.00 | 155.00 | 149.00 | 151.00 | 151.00 | 219,182,400 |
| 2022-06-16 | 151.00 | 159.00 | 151.00 | 156.00 | 156.00 | 279,460,300 |
| 2022-06-15 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 223,209,200 |
| 2022-06-14 | 149.00 | 156.00 | 146.00 | 153.00 | 153.00 | 250,036,500 |
| 2022-06-13 | 161.00 | 161.00 | 147.00 | 149.00 | 149.00 | 280,736,200 |
| 2022-06-10 | 165.00 | 166.00 | 154.00 | 157.00 | 157.00 | 351,622,500 |
| 2022-06-09 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 180,501,400 |
| 2022-06-08 | 162.00 | 165.00 | 157.00 | 162.00 | 162.00 | 296,470,100 |
| 2022-06-07 | 168.00 | 170.00 | 161.00 | 161.00 | 161.00 | 191,510,800 |
| 2022-06-06 | 170.00 | 171.00 | 164.00 | 168.00 | 168.00 | 323,511,400 |
| 2022-06-03 | 163.00 | 176.00 | 163.00 | 169.00 | 169.00 | 368,916,200 |
| 2022-06-02 | 167.00 | 169.00 | 159.00 | 163.00 | 163.00 | 189,897,800 |
| 2022-05-31 | 163.00 | 180.00 | 158.00 | 167.00 | 167.00 | 322,840,700 |
| 2022-05-30 | 155.00 | 162.00 | 155.00 | 161.00 | 161.00 | 246,354,200 |
| 2022-05-27 | 153.00 | 157.00 | 150.00 | 155.00 | 155.00 | 261,115,800 |
| 2022-05-25 | 164.00 | 167.00 | 152.00 | 152.00 | 152.00 | 228,157,700 |
| 2022-05-24 | 160.00 | 167.00 | 157.00 | 163.00 | 163.00 | 268,217,100 |
| 2022-05-23 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 224,593,600 |
| 2022-05-20 | 152.00 | 156.00 | 148.00 | 156.00 | 156.00 | 232,038,600 |
| 2022-05-19 | 155.00 | 157.00 | 146.00 | 152.00 | 152.00 | 229,690,700 |
| 2022-05-18 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | 224,532,800 |
| 2022-05-17 | 156.00 | 161.00 | 154.00 | 160.00 | 160.00 | 311,314,600 |
| 2022-05-13 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 198,523,800 |
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.