Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 424.00 | 440.00 | 408.00 | 416.00 | 416.00 | 691,148,100 |
| 2026-07-24 | 384.00 | 438.00 | 374.00 | 438.00 | 438.00 | 1,055,671,300 |
| 2026-07-23 | 390.00 | 406.00 | 384.00 | 390.00 | 390.00 | 287,305,500 |
| 2026-07-22 | 396.00 | 414.00 | 384.00 | 388.00 | 388.00 | 426,252,700 |
| 2026-07-21 | 390.00 | 404.00 | 384.00 | 392.00 | 392.00 | 284,530,300 |
| 2026-07-20 | 368.00 | 390.00 | 364.00 | 388.00 | 388.00 | 303,532,800 |
| 2026-07-17 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 68,202,300 |
| 2026-07-16 | 364.00 | 368.00 | 354.00 | 368.00 | 368.00 | 85,122,600 |
| 2026-07-15 | 372.00 | 374.00 | 358.00 | 364.00 | 364.00 | 141,838,600 |
| 2026-07-14 | 350.00 | 380.00 | 336.00 | 370.00 | 370.00 | 612,446,600 |
| 2026-07-13 | 312.00 | 334.00 | 306.00 | 334.00 | 334.00 | 123,553,700 |
| 2026-07-10 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | 52,078,800 |
| 2026-07-09 | 310.00 | 326.00 | 300.00 | 316.00 | 316.00 | 166,655,800 |
| 2026-07-08 | 330.00 | 330.00 | 306.00 | 306.00 | 306.00 | 123,477,400 |
| 2026-07-07 | 330.00 | 338.00 | 324.00 | 332.00 | 332.00 | 77,972,900 |
| 2026-07-06 | 340.00 | 342.00 | 322.00 | 330.00 | 330.00 | 127,504,000 |
| 2026-07-03 | 322.00 | 332.00 | 320.00 | 324.00 | 324.00 | 98,980,400 |
| 2026-07-02 | 322.00 | 336.00 | 314.00 | 316.00 | 316.00 | 145,709,600 |
| 2026-07-01 | 322.00 | 332.00 | 306.00 | 320.00 | 320.00 | 182,972,600 |
| 2026-06-30 | 348.00 | 350.00 | 308.00 | 308.00 | 308.00 | 213,885,000 |
| 2026-06-29 | 350.00 | 356.00 | 338.00 | 348.00 | 348.00 | 82,131,000 |
| 2026-06-26 | 368.00 | 376.00 | 340.00 | 350.00 | 350.00 | 174,323,000 |
| 2026-06-25 | 344.00 | 378.00 | 340.00 | 368.00 | 368.00 | 154,147,700 |
| 2026-06-24 | 390.00 | 392.00 | 350.00 | 350.00 | 350.00 | 220,362,900 |
| 2026-06-23 | 386.00 | 390.00 | 370.00 | 388.00 | 388.00 | 136,853,200 |
| 2026-06-22 | 384.00 | 392.00 | 370.00 | 384.00 | 384.00 | 111,290,500 |
| 2026-06-19 | 396.00 | 402.00 | 372.00 | 382.00 | 382.00 | 248,924,900 |
| 2026-06-18 | 396.00 | 400.00 | 368.00 | 394.00 | 394.00 | 185,424,600 |
| 2026-06-17 | 392.00 | 408.00 | 376.00 | 390.00 | 390.00 | 292,065,400 |
| 2026-06-16 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-06-15 | 384.00 | 426.00 | 382.00 | 388.00 | 388.00 | 680,824,300 |
| 2026-06-12 | 336.00 | 394.00 | 332.00 | 368.00 | 368.00 | 573,520,800 |
| 2026-06-11 | 336.00 | 346.00 | 306.00 | 326.00 | 326.00 | 374,275,300 |
| 2026-06-10 | 318.00 | 382.00 | 304.00 | 348.00 | 348.00 | 643,204,500 |
| 2026-06-09 | 268.00 | 306.00 | 268.00 | 306.00 | 306.00 | 361,018,300 |
| 2026-06-08 | 276.00 | 304.00 | 258.00 | 272.00 | 272.00 | 215,020,200 |
| 2026-06-05 | 332.00 | 334.00 | 292.00 | 298.00 | 298.00 | 261,348,100 |
| 2026-06-04 | 322.00 | 338.00 | 290.00 | 332.00 | 332.00 | 332,579,600 |
| 2026-06-03 | 386.00 | 388.00 | 324.00 | 324.00 | 324.00 | 456,796,300 |
| 2026-06-02 | 392.00 | 410.00 | 380.00 | 380.00 | 380.00 | 194,938,200 |
| 2026-06-01 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-05-29 | 382.00 | 402.00 | 380.00 | 386.00 | 386.00 | 143,300,400 |
| 2026-05-28 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-05-27 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-05-26 | 410.00 | 420.00 | 380.00 | 382.00 | 382.00 | 206,333,300 |
| 2026-05-25 | 426.00 | 428.00 | 396.00 | 408.00 | 408.00 | 226,441,300 |
| 2026-05-22 | 350.00 | 414.00 | 344.00 | 414.00 | 414.00 | 249,852,700 |
| 2026-05-21 | 414.00 | 414.00 | 358.00 | 366.00 | 366.00 | 255,714,400 |
| 2026-05-20 | 400.00 | 414.00 | 378.00 | 408.00 | 408.00 | 286,761,200 |
| 2026-05-19 | 440.00 | 442.00 | 380.00 | 402.00 | 402.00 | 337,672,500 |
| 2026-05-18 | 454.00 | 458.00 | 410.00 | 438.00 | 438.00 | 421,949,600 |
| 2026-05-15 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-05-14 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-05-13 | 440.00 | 480.00 | 434.00 | 468.00 | 468.00 | 305,529,800 |
| 2026-05-12 | 466.00 | 468.00 | 426.00 | 444.00 | 444.00 | 234,806,200 |
| 2026-05-11 | 466.00 | 482.00 | 450.00 | 460.00 | 460.00 | 249,890,600 |
| 2026-05-08 | 486.00 | 496.00 | 466.00 | 472.00 | 472.00 | 274,451,700 |
| 2026-05-07 | 520.00 | 525.00 | 490.00 | 496.00 | 496.00 | 385,413,000 |
| 2026-05-06 | 515.00 | 545.00 | 500.00 | 515.00 | 515.00 | 514,597,700 |
| 2026-05-05 | 500.00 | 510.00 | 474.00 | 510.00 | 510.00 | 380,451,100 |
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.