Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 525.00 | 535.00 | 500.00 | 505.00 | 505.00 | 158,543,600 |
| 2026-05-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-04-30 | 530.00 | 540.00 | 494.00 | 510.00 | 510.00 | 293,437,100 |
| 2026-04-29 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 122,786,800 |
| 2026-04-28 | 540.00 | 545.00 | 498.00 | 535.00 | 535.00 | 345,875,500 |
| 2026-04-27 | 540.00 | 565.00 | 520.00 | 535.00 | 535.00 | 334,087,900 |
| 2026-04-24 | 550.00 | 570.00 | 520.00 | 530.00 | 530.00 | 577,963,700 |
| 2026-04-23 | 590.00 | 610.00 | 550.00 | 555.00 | 555.00 | 767,022,900 |
| 2026-04-22 | 535.00 | 585.00 | 520.00 | 580.00 | 580.00 | 716,832,200 |
| 2026-04-21 | 500.00 | 545.00 | 494.00 | 535.00 | 535.00 | 899,923,600 |
| 2026-04-20 | 494.00 | 510.00 | 486.00 | 490.00 | 490.00 | 648,344,600 |
| 2026-04-17 | 498.00 | 510.00 | 482.00 | 492.00 | 492.00 | 351,120,300 |
| 2026-04-16 | 488.00 | 510.00 | 480.00 | 496.00 | 496.00 | 599,085,800 |
| 2026-04-15 | 492.00 | 494.00 | 472.00 | 488.00 | 488.00 | 427,675,100 |
| 2026-04-14 | 444.00 | 486.00 | 440.00 | 486.00 | 486.00 | 669,066,700 |
| 2026-04-13 | 424.00 | 456.00 | 418.00 | 436.00 | 436.00 | 496,026,000 |
| 2026-04-10 | 420.00 | 446.00 | 418.00 | 430.00 | 430.00 | 434,102,300 |
| 2026-04-09 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | 203,194,200 |
| 2026-04-08 | 436.00 | 444.00 | 416.00 | 426.00 | 426.00 | 595,751,800 |
| 2026-04-07 | 418.00 | 424.00 | 404.00 | 406.00 | 406.00 | 247,449,000 |
| 2026-04-06 | 382.00 | 432.00 | 382.00 | 416.00 | 416.00 | 780,422,300 |
| 2026-04-02 | 396.00 | 408.00 | 384.00 | 386.00 | 386.00 | 581,531,800 |
| 2026-04-01 | 346.00 | 414.00 | 344.00 | 414.00 | 414.00 | 859,157,000 |
| 2026-03-31 | 336.00 | 352.00 | 322.00 | 332.00 | 332.00 | 189,869,500 |
| 2026-03-30 | 332.00 | 340.00 | 318.00 | 334.00 | 334.00 | 133,206,300 |
| 2026-03-27 | 344.00 | 348.00 | 332.00 | 340.00 | 340.00 | 95,431,400 |
| 2026-03-26 | 372.00 | 374.00 | 340.00 | 344.00 | 344.00 | 253,367,600 |
| 2026-03-25 | 318.00 | 374.00 | 318.00 | 368.00 | 368.00 | 342,762,400 |
| 2026-03-17 | 332.00 | 336.00 | 318.00 | 318.00 | 318.00 | 229,551,700 |
| 2026-03-16 | 330.00 | 334.00 | 304.00 | 322.00 | 322.00 | 323,750,300 |
| 2026-03-13 | 358.00 | 366.00 | 324.00 | 334.00 | 334.00 | 334,816,700 |
| 2026-03-12 | 386.00 | 394.00 | 360.00 | 364.00 | 364.00 | 259,265,000 |
| 2026-03-11 | 402.00 | 428.00 | 394.00 | 394.00 | 394.00 | 455,719,200 |
| 2026-03-10 | 402.00 | 406.00 | 384.00 | 398.00 | 398.00 | 282,760,300 |
| 2026-03-09 | 398.00 | 406.00 | 378.00 | 380.00 | 380.00 | 667,086,100 |
| 2026-03-06 | 476.00 | 486.00 | 440.00 | 444.00 | 444.00 | 383,908,800 |
| 2026-03-05 | 484.00 | 496.00 | 476.00 | 478.00 | 478.00 | 408,693,400 |
| 2026-03-04 | 505.00 | 510.00 | 460.00 | 474.00 | 474.00 | 728,693,200 |
| 2026-03-03 | 494.00 | 530.00 | 486.00 | 498.00 | 498.00 | 1,055,109,100 |
| 2026-03-02 | 510.00 | 530.00 | 468.00 | 470.00 | 470.00 | 716,664,900 |
| 2026-02-27 | 510.00 | 520.00 | 448.00 | 500.00 | 500.00 | 889,900,600 |
| 2026-02-26 | 540.00 | 590.00 | 510.00 | 525.00 | 525.00 | 1,428,368,500 |
| 2026-02-25 | 520.00 | 545.00 | 505.00 | 535.00 | 535.00 | 539,063,700 |
| 2026-02-24 | 535.00 | 555.00 | 505.00 | 520.00 | 520.00 | 698,795,200 |
| 2026-02-23 | 520.00 | 565.00 | 520.00 | 535.00 | 535.00 | 738,858,900 |
| 2026-02-20 | 535.00 | 545.00 | 505.00 | 510.00 | 510.00 | 324,344,700 |
| 2026-02-19 | 560.00 | 560.00 | 515.00 | 535.00 | 535.00 | 604,382,400 |
| 2026-02-18 | 460.00 | 555.00 | 460.00 | 555.00 | 555.00 | 1,208,237,000 |
| 2026-02-13 | 426.00 | 478.00 | 422.00 | 450.00 | 450.00 | 666,578,300 |
| 2026-02-12 | 440.00 | 446.00 | 424.00 | 432.00 | 432.00 | 240,934,100 |
| 2026-02-11 | 432.00 | 458.00 | 422.00 | 438.00 | 438.00 | 831,565,400 |
| 2026-02-10 | 400.00 | 438.00 | 392.00 | 430.00 | 430.00 | 493,300,100 |
| 2026-02-09 | 378.00 | 406.00 | 368.00 | 400.00 | 400.00 | 368,431,600 |
| 2026-02-06 | 364.00 | 402.00 | 360.00 | 368.00 | 368.00 | 290,963,900 |
| 2026-02-05 | 410.00 | 432.00 | 402.00 | 408.00 | 408.00 | 185,174,400 |
| 2026-02-04 | 418.00 | 448.00 | 388.00 | 410.00 | 410.00 | 505,180,800 |
| 2026-02-03 | 414.00 | 456.00 | 358.00 | 448.00 | 448.00 | 923,589,600 |
| 2026-02-02 | 484.00 | 484.00 | 420.00 | 420.00 | 420.00 | 361,744,500 |
| 2026-01-30 | 510.00 | 530.00 | 470.00 | 492.00 | 492.00 | 723,573,700 |
| 2026-01-29 | 412.00 | 494.00 | 398.00 | 488.00 | 488.00 | 1,195,667,900 |
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.