Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 129.00 | 129.00 | 106.00 | 106.00 | 106.00 | 146,628,700 |
| 2024-10-31 | 132.00 | 136.00 | 130.00 | 130.00 | 130.00 | 280,456,500 |
| 2024-10-30 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 151,070,800 |
| 2024-10-29 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 129,269,700 |
| 2024-10-28 | 138.00 | 139.00 | 133.00 | 136.00 | 136.00 | 80,178,500 |
| 2024-10-25 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 287,571,100 |
| 2024-10-24 | 137.00 | 142.00 | 134.00 | 139.00 | 139.00 | 318,891,500 |
| 2024-10-23 | 144.00 | 145.00 | 131.00 | 137.00 | 137.00 | 31,006,100 |
| 2024-10-22 | 143.00 | 146.00 | 142.00 | 143.00 | 143.00 | 151,167,600 |
| 2024-10-21 | 141.00 | 148.00 | 141.00 | 143.00 | 143.00 | 265,508,800 |
| 2024-10-18 | 140.00 | 145.00 | 137.00 | 141.00 | 141.00 | 205,338,000 |
| 2024-10-17 | 143.00 | 146.00 | 139.00 | 140.00 | 140.00 | 231,024,400 |
| 2024-10-16 | 141.00 | 147.00 | 140.00 | 143.00 | 143.00 | 229,819,200 |
| 2024-10-15 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 129,895,300 |
| 2024-10-14 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 164,735,100 |
| 2024-10-11 | 134.00 | 144.00 | 131.00 | 138.00 | 138.00 | 223,890,400 |
| 2024-10-10 | 127.00 | 133.00 | 125.00 | 133.00 | 133.00 | 286,518,600 |
| 2024-10-09 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 139,294,800 |
| 2024-10-08 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 134,256,300 |
| 2024-10-07 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 199,938,400 |
| 2024-10-04 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 176,664,700 |
| 2024-10-03 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 201,461,800 |
| 2024-10-02 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 125,838,200 |
| 2024-10-01 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 88,005,900 |
| 2024-09-30 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 348,455,600 |
| 2024-09-27 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | 381,411,600 |
| 2024-09-26 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 434,807,700 |
| 2024-09-25 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 304,129,000 |
| 2024-09-24 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | 320,423,700 |
| 2024-09-23 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 315,814,800 |
| 2024-09-20 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 388,123,700 |
| 2024-09-19 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 310,489,000 |
| 2024-09-18 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 442,900,600 |
| 2024-09-17 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 304,060,100 |
| 2024-09-13 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 374,777,900 |
| 2024-09-12 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 346,533,900 |
| 2024-09-11 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 304,732,100 |
| 2024-09-10 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 380,313,400 |
| 2024-09-09 | 120.00 | 123.00 | 117.00 | 118.00 | 118.00 | 409,934,900 |
| 2024-09-06 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 300,842,800 |
| 2024-09-05 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 318,366,500 |
| 2024-09-04 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 342,459,900 |
| 2024-09-03 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 376,934,900 |
| 2024-09-02 | 106.00 | 124.00 | 105.00 | 121.00 | 121.00 | 460,796,000 |
| 2024-08-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-23 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-22 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-21 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-19 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-08-09 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
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.