Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 468.00 | 530.00 | 468.00 | 468.00 | 468.00 | 629,715,200 |
| 2026-01-27 | 505.00 | 560.00 | 480.00 | 550.00 | 550.00 | 383,415,200 |
| 2026-01-26 | 560.00 | 580.00 | 500.00 | 500.00 | 500.00 | 415,069,900 |
| 2026-01-23 | 580.00 | 580.00 | 494.00 | 550.00 | 550.00 | 656,198,400 |
| 2026-01-22 | 650.00 | 650.00 | 565.00 | 580.00 | 580.00 | 527,660,700 |
| 2026-01-21 | 645.00 | 665.00 | 630.00 | 645.00 | 645.00 | 376,961,700 |
| 2026-01-20 | 640.00 | 685.00 | 625.00 | 685.00 | 685.00 | 579,670,600 |
| 2026-01-19 | 635.00 | 645.00 | 590.00 | 630.00 | 630.00 | 374,251,300 |
| 2026-01-16 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-01-15 | 645.00 | 660.00 | 615.00 | 630.00 | 630.00 | 515,726,900 |
| 2026-01-14 | 570.00 | 660.00 | 555.00 | 640.00 | 640.00 | 894,094,000 |
| 2026-01-13 | 575.00 | 595.00 | 525.00 | 560.00 | 560.00 | 461,956,100 |
| 2026-01-12 | 620.00 | 650.00 | 525.00 | 575.00 | 575.00 | 995,787,600 |
| 2026-01-09 | 610.00 | 640.00 | 600.00 | 615.00 | 615.00 | 657,682,000 |
| 2026-01-08 | 525.00 | 600.00 | 505.00 | 600.00 | 600.00 | 945,615,300 |
| 2026-01-07 | 515.00 | 560.00 | 498.00 | 525.00 | 525.00 | 686,079,900 |
| 2026-01-06 | 535.00 | 545.00 | 494.00 | 510.00 | 510.00 | 522,267,800 |
| 2026-01-05 | 515.00 | 565.00 | 515.00 | 530.00 | 530.00 | 933,276,400 |
| 2026-01-02 | 432.00 | 510.00 | 424.00 | 505.00 | 505.00 | 1,462,350,100 |
| 2026-01-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-12-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-12-30 | 450.00 | 460.00 | 416.00 | 420.00 | 420.00 | 698,700,100 |
| 2025-12-29 | 388.00 | 466.00 | 388.00 | 444.00 | 444.00 | 1,327,379,800 |
| 2025-12-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-24 | 388.00 | 394.00 | 372.00 | 380.00 | 380.00 | 239,561,600 |
| 2025-12-23 | 382.00 | 406.00 | 382.00 | 390.00 | 390.00 | 470,466,700 |
| 2025-12-22 | 376.00 | 386.00 | 368.00 | 378.00 | 378.00 | 318,493,600 |
| 2025-12-19 | 392.00 | 394.00 | 364.00 | 368.00 | 368.00 | 234,785,000 |
| 2025-12-18 | 406.00 | 410.00 | 382.00 | 390.00 | 390.00 | 330,851,000 |
| 2025-12-17 | 416.00 | 422.00 | 402.00 | 404.00 | 404.00 | 626,812,500 |
| 2025-12-16 | 368.00 | 434.00 | 358.00 | 412.00 | 412.00 | 1,653,855,800 |
| 2025-12-15 | 378.00 | 392.00 | 354.00 | 362.00 | 362.00 | 885,681,800 |
| 2025-12-12 | 332.00 | 362.00 | 330.00 | 352.00 | 352.00 | 747,875,800 |
| 2025-12-11 | 332.00 | 356.00 | 320.00 | 326.00 | 326.00 | 782,461,900 |
| 2025-12-10 | 316.00 | 334.00 | 310.00 | 326.00 | 326.00 | 630,518,500 |
| 2025-12-09 | 326.00 | 330.00 | 310.00 | 312.00 | 312.00 | 288,097,500 |
| 2025-12-08 | 320.00 | 334.00 | 300.00 | 322.00 | 322.00 | 773,172,300 |
| 2025-12-05 | 334.00 | 336.00 | 314.00 | 320.00 | 320.00 | 315,056,400 |
| 2025-12-04 | 302.00 | 338.00 | 300.00 | 326.00 | 326.00 | 827,292,300 |
| 2025-12-03 | 304.00 | 308.00 | 292.00 | 300.00 | 300.00 | 330,681,800 |
| 2025-12-02 | 314.00 | 324.00 | 296.00 | 304.00 | 304.00 | 391,676,800 |
| 2025-12-01 | 308.00 | 320.00 | 300.00 | 314.00 | 314.00 | 256,800,500 |
| 2025-11-28 | 298.00 | 310.00 | 290.00 | 302.00 | 302.00 | 540,233,000 |
| 2025-11-27 | 300.00 | 308.00 | 294.00 | 296.00 | 296.00 | 320,240,300 |
| 2025-11-26 | 286.00 | 308.00 | 276.00 | 300.00 | 300.00 | 428,469,400 |
| 2025-11-25 | 306.00 | 350.00 | 288.00 | 288.00 | 288.00 | 1,077,079,500 |
| 2025-11-24 | 296.00 | 310.00 | 276.00 | 306.00 | 306.00 | 766,779,400 |
| 2025-11-21 | 254.00 | 312.00 | 254.00 | 294.00 | 294.00 | 1,296,486,200 |
| 2025-11-20 | 226.00 | 276.00 | 222.00 | 260.00 | 260.00 | 969,523,600 |
| 2025-11-19 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 190,750,300 |
| 2025-11-18 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | 445,308,500 |
| 2025-11-17 | 222.00 | 256.00 | 216.00 | 232.00 | 232.00 | 700,909,300 |
| 2025-11-14 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 263,294,900 |
| 2025-11-13 | 218.00 | 226.00 | 212.00 | 216.00 | 216.00 | 320,725,200 |
| 2025-11-12 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 416,698,000 |
| 2025-11-11 | 210.00 | 220.00 | 202.00 | 210.00 | 210.00 | 489,933,200 |
| 2025-11-10 | 208.00 | 214.00 | 200.00 | 210.00 | 210.00 | 162,910,400 |
| 2025-11-07 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 180,530,600 |
| 2025-11-06 | 212.00 | 218.00 | 206.00 | 214.00 | 214.00 | 263,234,500 |
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.