Buana Listya Tama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 11,392,400 |
| 2026-10-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 55,571,200 |
| 2026-10-15 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | 179,072,000 |
| 2026-10-14 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | 161,625,500 |
| 2026-10-13 | 314.00 | 334.00 | 310.00 | 328.00 | 328.00 | 208,311,500 |
| 2026-10-12 | 346.00 | 350.00 | 312.00 | 314.00 | 314.00 | 270,902,600 |
| 2026-10-09 | 346.00 | 348.00 | 336.00 | 344.00 | 344.00 | 90,228,600 |
| 2026-10-08 | 364.00 | 368.00 | 342.00 | 344.00 | 344.00 | 306,613,300 |
| 2026-10-07 | 374.00 | 378.00 | 362.00 | 362.00 | 362.00 | 161,942,400 |
| 2026-10-06 | 356.00 | 376.00 | 350.00 | 372.00 | 372.00 | 518,822,500 |
| 2026-10-05 | 348.00 | 358.00 | 344.00 | 354.00 | 354.00 | 348,800,100 |
| 2026-10-02 | 350.00 | 352.00 | 340.00 | 346.00 | 346.00 | 274,597,300 |
| 2026-10-01 | 340.00 | 358.00 | 332.00 | 348.00 | 348.00 | 498,965,700 |
| 2026-09-30 | 350.00 | 356.00 | 340.00 | 340.00 | 340.00 | 153,544,200 |
| 2026-09-29 | 360.00 | 362.00 | 336.00 | 348.00 | 348.00 | 261,972,200 |
| 2026-09-28 | 356.00 | 370.00 | 352.00 | 358.00 | 358.00 | 450,304,500 |
| 2026-09-25 | 382.00 | 386.00 | 348.00 | 356.00 | 356.00 | 543,974,300 |
| 2026-09-24 | 396.00 | 398.00 | 380.00 | 380.00 | 380.00 | 162,183,400 |
| 2026-09-23 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | 248,638,000 |
| 2026-09-22 | 404.00 | 408.00 | 386.00 | 400.00 | 400.00 | 328,064,100 |
| 2026-09-21 | 392.00 | 416.00 | 388.00 | 404.00 | 404.00 | 622,808,100 |
| 2026-09-18 | 390.00 | 396.00 | 384.00 | 390.00 | 390.00 | 144,283,600 |
| 2026-09-17 | 406.00 | 418.00 | 382.00 | 390.00 | 390.00 | 567,201,100 |
| 2026-09-16 | 416.00 | 426.00 | 404.00 | 406.00 | 406.00 | 301,022,300 |
| 2026-09-15 | 426.00 | 428.00 | 416.00 | 416.00 | 416.00 | 196,558,500 |
| 2026-09-14 | 430.00 | 430.00 | 410.00 | 424.00 | 424.00 | 267,709,200 |
| 2026-09-11 | 422.00 | 430.00 | 412.00 | 428.00 | 428.00 | 261,742,100 |
| 2026-09-10 | 440.00 | 442.00 | 420.00 | 422.00 | 422.00 | 343,253,700 |
| 2026-09-09 | 430.00 | 444.00 | 428.00 | 434.00 | 434.00 | 419,069,000 |
| 2026-09-08 | 436.00 | 442.00 | 426.00 | 428.00 | 428.00 | 382,102,300 |
| 2026-09-07 | 440.00 | 448.00 | 432.00 | 438.00 | 438.00 | 329,163,900 |
| 2026-09-04 | 460.00 | 478.00 | 434.00 | 436.00 | 436.00 | 1,724,810,100 |
| 2026-09-03 | 460.00 | 478.00 | 446.00 | 452.00 | 452.00 | 745,850,400 |
| 2026-09-02 | 452.00 | 468.00 | 444.00 | 460.00 | 460.00 | 544,038,100 |
| 2026-09-01 | 450.00 | 456.00 | 440.00 | 446.00 | 446.00 | 242,519,000 |
| 2026-08-31 | 438.00 | 454.00 | 432.00 | 446.00 | 446.00 | 531,555,700 |
| 2026-08-28 | 442.00 | 448.00 | 426.00 | 430.00 | 430.00 | 301,143,200 |
| 2026-08-27 | 406.00 | 444.00 | 404.00 | 438.00 | 438.00 | 457,615,800 |
| 2026-08-26 | 448.00 | 450.00 | 412.00 | 412.00 | 412.00 | 396,403,000 |
| 2026-08-25 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-08-24 | 460.00 | 464.00 | 446.00 | 448.00 | 448.00 | 204,698,800 |
| 2026-08-21 | 462.00 | 466.00 | 454.00 | 460.00 | 460.00 | 300,436,200 |
| 2026-08-20 | 462.00 | 474.00 | 452.00 | 462.00 | 462.00 | 732,242,600 |
| 2026-08-19 | 434.00 | 460.00 | 426.00 | 460.00 | 460.00 | 465,226,800 |
| 2026-08-18 | 434.00 | 446.00 | 432.00 | 434.00 | 434.00 | 284,393,200 |
| 2026-08-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-08-14 | 426.00 | 436.00 | 420.00 | 430.00 | 430.00 | 142,129,700 |
| 2026-08-13 | 440.00 | 444.00 | 422.00 | 424.00 | 424.00 | 234,129,500 |
| 2026-08-12 | 416.00 | 442.00 | 416.00 | 438.00 | 438.00 | 342,770,400 |
| 2026-08-11 | 438.00 | 444.00 | 410.00 | 416.00 | 416.00 | 446,631,500 |
| 2026-08-10 | 460.00 | 470.00 | 436.00 | 438.00 | 438.00 | 524,695,000 |
| 2026-08-07 | 450.00 | 482.00 | 448.00 | 456.00 | 456.00 | 1,097,412,100 |
| 2026-08-06 | 466.00 | 472.00 | 446.00 | 450.00 | 450.00 | 456,739,100 |
| 2026-08-05 | 456.00 | 478.00 | 452.00 | 466.00 | 466.00 | 779,921,000 |
| 2026-08-04 | 422.00 | 462.00 | 422.00 | 450.00 | 450.00 | 740,652,200 |
| 2026-08-03 | 450.00 | 450.00 | 426.00 | 428.00 | 428.00 | 686,573,900 |
| 2026-07-31 | 460.00 | 478.00 | 442.00 | 454.00 | 454.00 | 710,256,700 |
| 2026-07-30 | 400.00 | 454.00 | 400.00 | 454.00 | 454.00 | 661,328,000 |
| 2026-07-29 | 416.00 | 426.00 | 386.00 | 398.00 | 398.00 | 389,671,400 |
| 2026-07-28 | 410.00 | 430.00 | 410.00 | 410.00 | 410.00 | 277,351,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.