Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 135.00 | 140.00 | 133.00 | 134.00 | 134.00 | 113,656,700 |
| 2025-02-04 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 145,722,100 |
| 2025-02-03 | 142.00 | 142.00 | 130.00 | 132.00 | 132.00 | 83,275,900 |
| 2025-01-31 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 93,031,700 |
| 2025-01-30 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 247,430,100 |
| 2025-01-24 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 171,819,800 |
| 2025-01-23 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 118,749,100 |
| 2025-01-22 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 130,275,600 |
| 2025-01-21 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 125,585,400 |
| 2025-01-20 | 133.00 | 134.00 | 126.00 | 128.00 | 128.00 | 83,900,000 |
| 2025-01-17 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 80,958,400 |
| 2025-01-16 | 131.00 | 137.00 | 131.00 | 134.00 | 134.00 | 93,095,100 |
| 2025-01-15 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 96,496,600 |
| 2025-01-14 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 95,884,500 |
| 2025-01-13 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 211,931,700 |
| 2025-01-10 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 98,681,700 |
| 2025-01-09 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 223,099,700 |
| 2025-01-08 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 176,539,200 |
| 2025-01-07 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 142,655,000 |
| 2025-01-06 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 91,262,800 |
| 2025-01-03 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 23,436,000 |
| 2025-01-02 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 120,249,200 |
| 2024-12-30 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | 105,577,000 |
| 2024-12-27 | 119.00 | 125.00 | 119.00 | 124.00 | 124.00 | 115,150,300 |
| 2024-12-24 | 115.00 | 120.00 | 113.00 | 119.00 | 119.00 | 152,453,300 |
| 2024-12-23 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 101,427,300 |
| 2024-12-20 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 22,500,200 |
| 2024-12-19 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 59,941,000 |
| 2024-12-18 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 108,331,600 |
| 2024-12-17 | 120.00 | 121.00 | 114.00 | 114.00 | 114.00 | 28,341,400 |
| 2024-12-16 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 235,851,300 |
| 2024-12-13 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 73,136,400 |
| 2024-12-12 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 221,828,600 |
| 2024-12-11 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 114,402,900 |
| 2024-12-10 | 116.00 | 123.00 | 115.00 | 122.00 | 122.00 | 125,031,900 |
| 2024-12-09 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 52,506,200 |
| 2024-12-06 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 129,419,600 |
| 2024-12-05 | 112.00 | 118.00 | 111.00 | 117.00 | 117.00 | 59,439,300 |
| 2024-12-04 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 25,416,900 |
| 2024-12-03 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 77,672,500 |
| 2024-12-02 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 21,686,200 |
| 2024-11-29 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 48,602,700 |
| 2024-11-28 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 78,682,200 |
| 2024-11-26 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 132,607,100 |
| 2024-11-25 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 153,407,400 |
| 2024-11-22 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 133,615,200 |
| 2024-11-21 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 132,382,900 |
| 2024-11-20 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 26,852,800 |
| 2024-11-19 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 168,904,000 |
| 2024-11-18 | 107.00 | 112.00 | 105.00 | 109.00 | 109.00 | 116,740,900 |
| 2024-11-15 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 68,030,700 |
| 2024-11-14 | 111.00 | 114.00 | 109.00 | 111.00 | 111.00 | 63,885,100 |
| 2024-11-13 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 145,242,200 |
| 2024-11-12 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 95,689,200 |
| 2024-11-11 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 101,233,400 |
| 2024-11-08 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 83,235,700 |
| 2024-11-07 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 135,640,100 |
| 2024-11-06 | 119.00 | 122.00 | 114.00 | 114.00 | 114.00 | 156,056,800 |
| 2024-11-05 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 168,603,300 |
| 2024-11-04 | 106.00 | 121.00 | 103.00 | 119.00 | 119.00 | 154,364,100 |
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.