Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 154.00 | 158.00 | 152.00 | 153.00 | 153.00 | 199,876,800 |
| 2022-05-11 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 173,061,600 |
| 2022-05-10 | 163.00 | 166.00 | 152.00 | 156.00 | 156.00 | 315,524,600 |
| 2022-05-09 | 158.00 | 167.00 | 154.00 | 163.00 | 163.00 | 243,989,800 |
| 2022-04-28 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 276,483,000 |
| 2022-04-27 | 157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 132,977,900 |
| 2022-04-26 | 157.00 | 159.00 | 151.00 | 157.00 | 157.00 | 287,858,800 |
| 2022-04-25 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 212,436,500 |
| 2022-04-22 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 144,003,300 |
| 2022-04-21 | 161.00 | 163.00 | 156.00 | 159.00 | 159.00 | 146,235,000 |
| 2022-04-20 | 157.00 | 164.00 | 155.00 | 161.00 | 161.00 | 187,250,900 |
| 2022-04-19 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | 175,922,900 |
| 2022-04-18 | 152.00 | 158.00 | 147.00 | 156.00 | 156.00 | 150,802,800 |
| 2022-04-14 | 154.00 | 158.00 | 151.00 | 151.00 | 151.00 | 138,158,600 |
| 2022-04-13 | 152.00 | 156.00 | 144.00 | 153.00 | 153.00 | 225,223,400 |
| 2022-04-12 | 163.00 | 165.00 | 152.00 | 153.00 | 153.00 | 241,100,200 |
| 2022-04-11 | 169.00 | 183.00 | 163.00 | 163.00 | 163.00 | 294,092,300 |
| 2022-04-08 | 161.00 | 169.00 | 157.00 | 169.00 | 169.00 | 214,768,700 |
| 2022-04-07 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | 145,793,700 |
| 2022-04-06 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 168,975,500 |
| 2022-04-05 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | 274,387,500 |
| 2022-04-04 | 160.00 | 166.00 | 157.00 | 165.00 | 165.00 | 234,490,800 |
| 2022-04-01 | 158.00 | 160.00 | 155.00 | 160.00 | 160.00 | 248,698,600 |
| 2022-03-31 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 225,405,800 |
| 2022-03-30 | 159.00 | 162.00 | 154.00 | 156.00 | 156.00 | 172,943,600 |
| 2022-03-29 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 202,272,300 |
| 2022-03-28 | 155.00 | 157.00 | 150.00 | 156.00 | 156.00 | 134,592,700 |
| 2022-03-25 | 156.00 | 158.00 | 149.00 | 154.00 | 154.00 | 210,033,100 |
| 2022-03-24 | 167.00 | 171.00 | 156.00 | 157.00 | 157.00 | 424,132,200 |
| 2022-03-23 | 163.00 | 173.00 | 163.00 | 167.00 | 167.00 | 298,611,200 |
| 2022-03-22 | 162.00 | 166.00 | 160.00 | 163.00 | 163.00 | 324,823,800 |
| 2022-03-21 | 166.00 | 166.00 | 158.00 | 160.00 | 160.00 | 246,449,000 |
| 2022-03-18 | 156.00 | 165.00 | 155.00 | 165.00 | 165.00 | 213,247,400 |
| 2022-03-17 | 159.00 | 170.00 | 154.00 | 154.00 | 154.00 | 316,394,700 |
| 2022-03-16 | 143.00 | 159.00 | 143.00 | 158.00 | 158.00 | 414,983,300 |
| 2022-03-15 | 144.00 | 146.00 | 140.00 | 143.00 | 143.00 | 254,413,500 |
| 2022-03-14 | 138.00 | 147.00 | 138.00 | 143.00 | 143.00 | 290,759,000 |
| 2022-03-11 | 148.00 | 150.00 | 137.00 | 138.00 | 138.00 | 129,857,900 |
| 2022-03-10 | 146.00 | 153.00 | 142.00 | 147.00 | 147.00 | 263,760,500 |
| 2022-03-09 | 142.00 | 152.00 | 133.00 | 144.00 | 144.00 | 353,842,700 |
| 2022-03-08 | 153.00 | 163.00 | 142.00 | 142.00 | 142.00 | 148,672,900 |
| 2022-03-07 | 152.00 | 175.00 | 143.00 | 152.00 | 152.00 | 514,728,100 |
| 2022-03-04 | 115.00 | 153.00 | 115.00 | 153.00 | 153.00 | 755,842,100 |
| 2022-03-02 | 112.00 | 118.00 | 110.00 | 114.00 | 114.00 | 75,186,100 |
| 2022-03-01 | 114.00 | 120.00 | 109.00 | 110.00 | 110.00 | 78,185,100 |
| 2022-02-25 | 102.00 | 131.00 | 102.00 | 114.00 | 114.00 | 348,518,500 |
| 2022-02-24 | 107.00 | 108.00 | 101.00 | 101.00 | 101.00 | 21,900,500 |
| 2022-02-23 | 115.00 | 115.00 | 107.00 | 108.00 | 108.00 | 21,237,000 |
| 2022-02-22 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 12,230,500 |
| 2022-02-21 | 111.00 | 120.00 | 111.00 | 111.00 | 111.00 | 68,692,300 |
| 2022-02-18 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 12,602,500 |
| 2022-02-17 | 136.00 | 138.00 | 127.00 | 127.00 | 127.00 | 43,700,800 |
| 2022-02-16 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 36,661,600 |
| 2022-02-15 | 125.00 | 137.00 | 125.00 | 134.00 | 134.00 | 11,203,200 |
| 2022-02-14 | 139.00 | 145.00 | 133.00 | 134.00 | 134.00 | 21,472,200 |
| 2022-02-11 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 14,366,300 |
| 2022-02-10 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | 14,559,500 |
| 2022-02-09 | 142.00 | 144.00 | 136.00 | 139.00 | 139.00 | 69,807,000 |
| 2022-02-08 | 145.00 | 147.00 | 140.00 | 142.00 | 142.00 | 13,329,600 |
| 2022-02-07 | 139.00 | 150.00 | 139.00 | 145.00 | 145.00 | 20,072,800 |
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.