Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 173.00 | 174.00 | 158.00 | 165.00 | 165.00 | 239,446,600 |
| 2025-08-13 | 179.00 | 179.00 | 164.00 | 170.00 | 170.00 | 363,246,300 |
| 2025-08-12 | 155.00 | 184.00 | 153.00 | 176.00 | 176.00 | 477,836,400 |
| 2025-08-11 | 133.00 | 152.00 | 131.00 | 152.00 | 152.00 | 568,564,000 |
| 2025-08-08 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 111,991,900 |
| 2025-08-07 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 41,552,000 |
| 2025-08-06 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 137,068,600 |
| 2025-08-05 | 136.00 | 136.00 | 125.00 | 134.00 | 134.00 | 255,107,900 |
| 2025-08-04 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 232,728,400 |
| 2025-08-01 | 135.00 | 138.00 | 129.00 | 131.00 | 131.00 | 161,193,900 |
| 2025-07-31 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 17,696,400 |
| 2025-07-30 | 139.00 | 140.00 | 132.00 | 134.00 | 134.00 | 352,145,600 |
| 2025-07-29 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 135,024,100 |
| 2025-07-28 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 62,314,700 |
| 2025-07-25 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | 35,605,000 |
| 2025-07-24 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 263,891,900 |
| 2025-07-23 | 134.00 | 145.00 | 132.00 | 141.00 | 141.00 | 301,155,900 |
| 2025-07-22 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | 105,390,400 |
| 2025-07-21 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 27,735,500 |
| 2025-07-18 | 135.00 | 139.00 | 132.00 | 136.00 | 136.00 | 276,276,800 |
| 2025-07-17 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 181,802,300 |
| 2025-07-16 | 139.00 | 143.00 | 135.00 | 138.00 | 138.00 | 98,121,600 |
| 2025-07-15 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 76,313,000 |
| 2025-07-14 | 142.00 | 143.00 | 135.00 | 138.00 | 138.00 | 316,884,900 |
| 2025-07-11 | 141.00 | 143.00 | 136.00 | 140.00 | 140.00 | 233,392,300 |
| 2025-07-10 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 209,328,600 |
| 2025-07-09 | 132.00 | 142.00 | 129.00 | 141.00 | 141.00 | 271,006,600 |
| 2025-07-08 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 352,324,200 |
| 2025-07-07 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | 233,280,500 |
| 2025-07-04 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 262,271,000 |
| 2025-07-03 | 128.00 | 141.00 | 128.00 | 134.00 | 134.00 | 316,878,300 |
| 2025-07-02 | 135.00 | 137.00 | 122.00 | 131.00 | 131.00 | 381,272,200 |
| 2025-07-01 | 146.00 | 150.00 | 127.00 | 132.00 | 132.00 | 462,031,700 |
| 2025-06-30 | 130.00 | 155.00 | 126.00 | 146.00 | 146.00 | 483,429,200 |
| 2025-06-26 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | 98,994,600 |
| 2025-06-25 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 214,199,200 |
| 2025-06-24 | 129.00 | 131.00 | 123.00 | 127.00 | 127.00 | 134,872,900 |
| 2025-06-23 | 129.00 | 130.00 | 122.00 | 130.00 | 130.00 | 144,055,400 |
| 2025-06-20 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | 50,255,900 |
| 2025-06-19 | 137.00 | 140.00 | 125.00 | 129.00 | 129.00 | 264,807,400 |
| 2025-06-18 | 132.00 | 143.00 | 132.00 | 137.00 | 137.00 | 246,749,800 |
| 2025-06-17 | 129.00 | 134.00 | 126.00 | 131.00 | 131.00 | 233,105,200 |
| 2025-06-16 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 143,939,600 |
| 2025-06-13 | 129.00 | 132.00 | 125.00 | 127.00 | 127.00 | 213,220,000 |
| 2025-06-12 | 135.00 | 135.00 | 125.00 | 128.00 | 128.00 | 56,956,600 |
| 2025-06-11 | 130.00 | 136.00 | 129.00 | 135.00 | 135.00 | 400,500,400 |
| 2025-06-10 | 116.00 | 130.00 | 115.00 | 130.00 | 130.00 | 90,715,100 |
| 2025-06-05 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | 308,905,500 |
| 2025-06-04 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 163,890,200 |
| 2025-06-03 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 89,837,200 |
| 2025-06-02 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | 167,863,500 |
| 2025-05-28 | 121.00 | 122.00 | 113.00 | 116.00 | 116.00 | 226,377,200 |
| 2025-05-27 | 112.00 | 121.00 | 111.00 | 120.00 | 120.00 | 396,882,500 |
| 2025-05-26 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 140,396,900 |
| 2025-05-23 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 117,216,800 |
| 2025-05-22 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 131,615,400 |
| 2025-05-21 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 248,786,900 |
| 2025-05-20 | 120.00 | 123.00 | 115.00 | 117.00 | 117.00 | 206,072,600 |
| 2025-05-19 | 116.00 | 124.00 | 115.00 | 120.00 | 120.00 | 18,278,600 |
| 2025-05-16 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 82,405,700 |
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.