Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 115.00 | 118.00 | 110.00 | 113.00 | 113.00 | 312,112,000 |
| 2025-05-14 | 118.00 | 119.00 | 113.00 | 114.00 | 114.00 | 192,259,900 |
| 2025-05-09 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 194,008,300 |
| 2025-05-08 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 94,201,100 |
| 2025-05-07 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 144,971,700 |
| 2025-05-06 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 228,421,500 |
| 2025-05-05 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 40,558,400 |
| 2025-05-02 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 92,515,400 |
| 2025-04-30 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 101,034,400 |
| 2025-04-29 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 79,222,700 |
| 2025-04-28 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 30,171,600 |
| 2025-04-25 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 37,169,500 |
| 2025-04-24 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 76,834,700 |
| 2025-04-23 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 75,358,500 |
| 2025-04-22 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 227,563,200 |
| 2025-04-21 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 68,269,400 |
| 2025-04-17 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 44,145,100 |
| 2025-04-16 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 119,510,400 |
| 2025-04-15 | 119.00 | 119.00 | 109.00 | 111.00 | 111.00 | 196,507,700 |
| 2025-04-14 | 116.00 | 120.00 | 114.00 | 117.00 | 117.00 | 121,429,000 |
| 2025-04-11 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 133,014,200 |
| 2025-04-10 | 113.00 | 121.00 | 112.00 | 113.00 | 113.00 | 151,493,300 |
| 2025-04-09 | 106.00 | 113.00 | 104.00 | 112.00 | 112.00 | 236,315,500 |
| 2025-04-08 | 115.00 | 115.00 | 102.00 | 106.00 | 106.00 | 64,868,200 |
| 2025-03-27 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 240,903,600 |
| 2025-03-26 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | 189,191,900 |
| 2025-03-25 | 120.00 | 125.00 | 117.00 | 124.00 | 124.00 | 208,950,300 |
| 2025-03-24 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 136,369,300 |
| 2025-03-21 | 123.00 | 126.00 | 112.00 | 113.00 | 113.00 | 275,780,400 |
| 2025-03-20 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 183,005,800 |
| 2025-03-19 | 123.00 | 128.00 | 118.00 | 128.00 | 128.00 | 256,502,400 |
| 2025-03-18 | 120.00 | 124.00 | 113.00 | 123.00 | 123.00 | 249,830,700 |
| 2025-03-17 | 123.00 | 127.00 | 117.00 | 118.00 | 118.00 | 184,301,700 |
| 2025-03-14 | 123.00 | 127.00 | 122.00 | 122.00 | 122.00 | 174,504,100 |
| 2025-03-13 | 130.00 | 134.00 | 122.00 | 123.00 | 123.00 | 261,426,700 |
| 2025-03-12 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 128,736,200 |
| 2025-03-11 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 339,697,100 |
| 2025-03-10 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 166,262,300 |
| 2025-03-07 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 148,682,900 |
| 2025-03-06 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 123,783,500 |
| 2025-03-05 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 165,464,900 |
| 2025-03-04 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 130,239,700 |
| 2025-03-03 | 134.00 | 139.00 | 131.00 | 138.00 | 138.00 | 250,544,200 |
| 2025-02-28 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 37,580,000 |
| 2025-02-27 | 145.00 | 153.00 | 132.00 | 144.00 | 144.00 | 386,593,600 |
| 2025-02-26 | 134.00 | 140.00 | 133.00 | 140.00 | 140.00 | 153,171,200 |
| 2025-02-25 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 146,937,200 |
| 2025-02-24 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 71,542,800 |
| 2025-02-21 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | 216,176,600 |
| 2025-02-20 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 176,447,200 |
| 2025-02-19 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 77,601,600 |
| 2025-02-18 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 21,921,000 |
| 2025-02-17 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 178,280,000 |
| 2025-02-14 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | 91,828,600 |
| 2025-02-13 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 66,534,400 |
| 2025-02-12 | 126.00 | 134.00 | 125.00 | 133.00 | 133.00 | 233,598,100 |
| 2025-02-11 | 128.00 | 132.00 | 126.00 | 126.00 | 126.00 | 122,214,000 |
| 2025-02-10 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | 83,521,500 |
| 2025-02-07 | 134.00 | 135.00 | 125.00 | 131.00 | 131.00 | 64,809,200 |
| 2025-02-06 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 140,198,500 |
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.