Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 212.00 | 218.00 | 206.00 | 214.00 | 214.00 | 263,234,500 |
| 2025-11-05 | 210.00 | 216.00 | 200.00 | 208.00 | 208.00 | 355,572,600 |
| 2025-11-04 | 218.00 | 228.00 | 206.00 | 214.00 | 214.00 | 202,561,800 |
| 2025-11-03 | 218.00 | 230.00 | 212.00 | 224.00 | 224.00 | 335,825,100 |
| 2025-10-31 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 422,108,000 |
| 2025-10-30 | 200.00 | 238.00 | 196.00 | 218.00 | 218.00 | 801,810,500 |
| 2025-10-29 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 34,403,300 |
| 2025-10-28 | 248.00 | 256.00 | 248.00 | 248.00 | 248.00 | 95,634,600 |
| 2025-10-27 | 348.00 | 348.00 | 290.00 | 290.00 | 290.00 | 46,680,200 |
| 2025-10-24 | 326.00 | 354.00 | 318.00 | 340.00 | 340.00 | 334,689,300 |
| 2025-10-23 | 296.00 | 342.00 | 296.00 | 324.00 | 324.00 | 393,864,500 |
| 2025-10-22 | 272.00 | 330.00 | 272.00 | 322.00 | 322.00 | 580,258,800 |
| 2025-10-21 | 200.00 | 264.00 | 196.00 | 264.00 | 264.00 | 413,174,500 |
| 2025-10-20 | 194.00 | 204.00 | 190.00 | 197.00 | 197.00 | 389,010,900 |
| 2025-10-17 | 194.00 | 204.00 | 190.00 | 193.00 | 193.00 | 433,960,100 |
| 2025-10-16 | 191.00 | 202.00 | 190.00 | 191.00 | 191.00 | 217,004,300 |
| 2025-10-15 | 218.00 | 222.00 | 186.00 | 189.00 | 189.00 | 95,360,900 |
| 2025-10-14 | 198.00 | 236.00 | 191.00 | 218.00 | 218.00 | 603,023,600 |
| 2025-10-13 | 196.00 | 198.00 | 172.00 | 193.00 | 193.00 | 403,215,000 |
| 2025-10-10 | 210.00 | 218.00 | 200.00 | 200.00 | 200.00 | 262,694,100 |
| 2025-10-09 | 202.00 | 216.00 | 194.00 | 210.00 | 210.00 | 218,987,700 |
| 2025-10-08 | 193.00 | 212.00 | 193.00 | 199.00 | 199.00 | 430,498,500 |
| 2025-10-07 | 191.00 | 197.00 | 189.00 | 195.00 | 195.00 | 496,446,700 |
| 2025-10-06 | 197.00 | 198.00 | 189.00 | 189.00 | 189.00 | 271,184,300 |
| 2025-10-03 | 190.00 | 196.00 | 186.00 | 195.00 | 195.00 | 113,061,700 |
| 2025-10-02 | 189.00 | 192.00 | 182.00 | 189.00 | 189.00 | 328,957,700 |
| 2025-10-01 | 184.00 | 198.00 | 184.00 | 188.00 | 188.00 | 552,238,000 |
| 2025-09-30 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 108,816,600 |
| 2025-09-29 | 172.00 | 183.00 | 166.00 | 180.00 | 180.00 | 124,588,000 |
| 2025-09-26 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | 208,364,000 |
| 2025-09-25 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 35,385,600 |
| 2025-09-24 | 186.00 | 187.00 | 178.00 | 182.00 | 182.00 | 336,974,200 |
| 2025-09-23 | 188.00 | 190.00 | 182.00 | 186.00 | 186.00 | 136,102,000 |
| 2025-09-22 | 182.00 | 189.00 | 177.00 | 188.00 | 188.00 | 426,805,600 |
| 2025-09-19 | 190.00 | 193.00 | 179.00 | 181.00 | 181.00 | 376,713,900 |
| 2025-09-18 | 185.00 | 192.00 | 178.00 | 184.00 | 184.00 | 289,330,000 |
| 2025-09-17 | 208.00 | 212.00 | 182.00 | 183.00 | 183.00 | 335,015,100 |
| 2025-09-16 | 210.00 | 222.00 | 196.00 | 208.00 | 208.00 | 699,341,500 |
| 2025-09-15 | 164.00 | 218.00 | 164.00 | 218.00 | 218.00 | 1,039,231,600 |
| 2025-09-12 | 162.00 | 167.00 | 157.00 | 162.00 | 162.00 | 384,193,100 |
| 2025-09-11 | 155.00 | 161.00 | 151.00 | 161.00 | 161.00 | 194,941,500 |
| 2025-09-10 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 375,678,000 |
| 2025-09-09 | 150.00 | 153.00 | 147.00 | 152.00 | 152.00 | 207,695,700 |
| 2025-09-08 | 154.00 | 160.00 | 149.00 | 149.00 | 149.00 | 255,079,300 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-04 | 155.00 | 158.00 | 152.00 | 153.00 | 153.00 | 86,314,400 |
| 2025-09-03 | 143.00 | 158.00 | 138.00 | 154.00 | 154.00 | 410,412,400 |
| 2025-09-02 | 141.00 | 146.00 | 141.00 | 142.00 | 142.00 | 62,325,000 |
| 2025-09-01 | 139.00 | 144.00 | 130.00 | 141.00 | 141.00 | 181,001,300 |
| 2025-08-29 | 161.00 | 162.00 | 141.00 | 148.00 | 148.00 | 57,962,600 |
| 2025-08-28 | 158.00 | 163.00 | 156.00 | 161.00 | 161.00 | 357,329,300 |
| 2025-08-27 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 187,729,100 |
| 2025-08-26 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 226,069,000 |
| 2025-08-25 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 110,821,700 |
| 2025-08-22 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | 203,131,900 |
| 2025-08-21 | 154.00 | 161.00 | 151.00 | 158.00 | 158.00 | 277,966,000 |
| 2025-08-20 | 161.00 | 165.00 | 153.00 | 154.00 | 154.00 | 250,182,100 |
| 2025-08-19 | 155.00 | 164.00 | 152.00 | 161.00 | 161.00 | 135,457,500 |
| 2025-08-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-08-15 | 168.00 | 168.00 | 154.00 | 154.00 | 154.00 | 350,711,800 |
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.