Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 139.00 | 150.00 | 139.00 | 145.00 | 145.00 | 20,072,800 |
| 2022-02-04 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 9,180,900 |
| 2022-02-03 | 144.00 | 146.00 | 140.00 | 143.00 | 143.00 | 18,310,100 |
| 2022-02-02 | 146.00 | 149.00 | 144.00 | 144.00 | 144.00 | 17,490,200 |
| 2022-01-31 | 155.00 | 157.00 | 145.00 | 146.00 | 146.00 | 10,638,800 |
| 2022-01-28 | 149.00 | 156.00 | 149.00 | 155.00 | 155.00 | 7,103,300 |
| 2022-01-27 | 148.00 | 163.00 | 142.00 | 149.00 | 149.00 | 26,099,800 |
| 2022-01-26 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 24,952,000 |
| 2022-01-25 | 169.00 | 171.00 | 158.00 | 158.00 | 158.00 | 66,137,700 |
| 2022-01-24 | 178.00 | 178.00 | 169.00 | 169.00 | 169.00 | 7,614,700 |
| 2022-01-21 | 197.00 | 197.00 | 181.00 | 181.00 | 181.00 | 3,478,100 |
| 2022-01-20 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 5,573,700 |
| 2022-01-19 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | 16,627,800 |
| 2022-01-18 | 228.00 | 232.00 | 214.00 | 222.00 | 222.00 | 30,225,900 |
| 2022-01-17 | 230.00 | 236.00 | 226.00 | 228.00 | 228.00 | 108,876,300 |
| 2022-01-14 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 344,979,000 |
| 2022-01-13 | 232.00 | 236.00 | 228.00 | 230.00 | 230.00 | 302,211,000 |
| 2022-01-12 | 238.00 | 240.00 | 230.00 | 232.00 | 232.00 | 276,100,500 |
| 2022-01-11 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 260,323,700 |
| 2022-01-10 | 234.00 | 238.00 | 230.00 | 234.00 | 234.00 | 256,483,600 |
| 2022-01-07 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 200,540,900 |
| 2022-01-06 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 345,311,700 |
| 2022-01-05 | 236.00 | 240.00 | 230.00 | 232.00 | 232.00 | 296,703,300 |
| 2022-01-04 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 280,393,800 |
| 2022-01-03 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 314,857,900 |
| 2021-12-30 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 320,110,800 |
| 2021-12-29 | 236.00 | 242.00 | 234.00 | 234.00 | 234.00 | 369,785,100 |
| 2021-12-28 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 334,850,300 |
| 2021-12-27 | 238.00 | 242.00 | 230.00 | 236.00 | 236.00 | 324,214,500 |
| 2021-12-24 | 236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 390,294,000 |
| 2021-12-23 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 229,622,700 |
| 2021-12-22 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | 203,377,100 |
| 2021-12-21 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 194,254,300 |
| 2021-12-20 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 183,587,400 |
| 2021-12-17 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 162,473,300 |
| 2021-12-16 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 177,107,200 |
| 2021-12-15 | 234.00 | 240.00 | 234.00 | 234.00 | 234.00 | 269,944,000 |
| 2021-12-14 | 244.00 | 248.00 | 230.00 | 234.00 | 234.00 | 327,232,700 |
| 2021-12-13 | 250.00 | 252.00 | 242.00 | 244.00 | 244.00 | 253,473,500 |
| 2021-12-10 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 301,822,700 |
| 2021-12-09 | 250.00 | 258.00 | 248.00 | 252.00 | 252.00 | 297,125,100 |
| 2021-12-08 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 323,334,700 |
| 2021-12-07 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 240,560,100 |
| 2021-12-06 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 248,454,300 |
| 2021-12-03 | 248.00 | 260.00 | 246.00 | 254.00 | 254.00 | 256,348,500 |
| 2021-12-02 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 113,958,600 |
| 2021-12-01 | 252.00 | 254.00 | 244.00 | 246.00 | 246.00 | 122,403,500 |
| 2021-11-30 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 201,738,200 |
| 2021-11-29 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 180,442,900 |
| 2021-11-26 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 151,287,600 |
| 2021-11-25 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 141,254,400 |
| 2021-11-24 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 213,925,800 |
| 2021-11-23 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 185,043,400 |
| 2021-11-22 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 100,648,200 |
| 2021-11-19 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 133,356,100 |
| 2021-11-18 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 163,888,100 |
| 2021-11-17 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 181,691,300 |
| 2021-11-16 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 134,938,400 |
| 2021-11-15 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 119,718,400 |
| 2021-11-12 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 148,672,900 |
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.