PT Buana Finance Tbk (BBLD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | 197,000 |
| 25 Apr 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 252,700 |
| 24 Apr 2024 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 10,400 |
| 23 Apr 2024 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | 286,200 |
| 22 Apr 2024 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 51,200 |
| 19 Apr 2024 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 28,600 |
| 18 Apr 2024 | 595.00 | 600.00 | 570.00 | 595.00 | 595.00 | 380,000 |
| 17 Apr 2024 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 200,400 |
| 16 Apr 2024 | 600.00 | 620.00 | 580.00 | 595.00 | 595.00 | 1,022,500 |
| 05 Apr 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 152,900 |
| 04 Apr 2024 | 565.00 | 590.00 | 555.00 | 575.00 | 575.00 | 304,400 |
| 03 Apr 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 56,000 |
| 02 Apr 2024 | 540.00 | 565.00 | 540.00 | 560.00 | 560.00 | 57,500 |
| 01 Apr 2024 | 550.00 | 570.00 | 535.00 | 550.00 | 550.00 | 66,400 |
| 28 Mar 2024 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | 154,900 |
| 27 Mar 2024 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | 10,300 |
| 26 Mar 2024 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 114,600 |
| 25 Mar 2024 | 560.00 | 560.00 | 535.00 | 555.00 | 555.00 | 167,600 |
| 22 Mar 2024 | 530.00 | 555.00 | 525.00 | 555.00 | 555.00 | 12,100 |
| 21 Mar 2024 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 20,100 |
| 20 Mar 2024 | 530.00 | 545.00 | 530.00 | 530.00 | 530.00 | 68,100 |
| 19 Mar 2024 | 560.00 | 560.00 | 515.00 | 530.00 | 530.00 | 123,400 |
| 18 Mar 2024 | 505.00 | 565.00 | 505.00 | 560.00 | 560.00 | 349,800 |
| 15 Mar 2024 | 530.00 | 540.00 | 500.00 | 505.00 | 505.00 | 310,600 |
| 14 Mar 2024 | 535.00 | 550.00 | 510.00 | 545.00 | 545.00 | 70,500 |
| 13 Mar 2024 | 570.00 | 570.00 | 535.00 | 560.00 | 560.00 | 7,100 |
| 08 Mar 2024 | 555.00 | 575.00 | 520.00 | 570.00 | 570.00 | 179,500 |
| 07 Mar 2024 | 530.00 | 565.00 | 515.00 | 530.00 | 530.00 | 2,600 |
| 06 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 05 Mar 2024 | 575.00 | 575.00 | 535.00 | 535.00 | 535.00 | 8,200 |
| 04 Mar 2024 | 570.00 | 570.00 | 525.00 | 560.00 | 560.00 | 56,100 |
| 01 Mar 2024 | 570.00 | 570.00 | 525.00 | 560.00 | 560.00 | 21,600 |
| 29 Feb 2024 | 530.00 | 570.00 | 520.00 | 570.00 | 570.00 | 458,500 |
| 28 Feb 2024 | 535.00 | 535.00 | 505.00 | 520.00 | 520.00 | 120,300 |
| 27 Feb 2024 | 530.00 | 550.00 | 500.00 | 520.00 | 520.00 | 252,800 |
| 26 Feb 2024 | 505.00 | 530.00 | 505.00 | 520.00 | 520.00 | 199,000 |
| 23 Feb 2024 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 200,800 |
| 22 Feb 2024 | 550.00 | 585.00 | 500.00 | 505.00 | 505.00 | 632,000 |
| 21 Feb 2024 | 545.00 | 595.00 | 515.00 | 590.00 | 590.00 | 32,600 |
| 20 Feb 2024 | 525.00 | 600.00 | 525.00 | 590.00 | 590.00 | 54,600 |
| 19 Feb 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 200 |
| 16 Feb 2024 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | 30,700 |
| 15 Feb 2024 | 530.00 | 540.00 | 500.00 | 500.00 | 500.00 | 15,800 |
| 13 Feb 2024 | 530.00 | 535.00 | 500.00 | 530.00 | 530.00 | 37,500 |
| 12 Feb 2024 | 530.00 | 535.00 | 498.00 | 530.00 | 530.00 | 50,600 |
| 07 Feb 2024 | 530.00 | 565.00 | 520.00 | 530.00 | 530.00 | 11,900 |
| 06 Feb 2024 | 570.00 | 575.00 | 530.00 | 570.00 | 570.00 | 8,800 |
| 05 Feb 2024 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | 11,800 |
| 02 Feb 2024 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 5,200 |
| 01 Feb 2024 | 530.00 | 580.00 | 530.00 | 580.00 | 580.00 | 33,000 |
| 31 Jan 2024 | 595.00 | 595.00 | 540.00 | 580.00 | 580.00 | 42,200 |
| 30 Jan 2024 | 520.00 | 600.00 | 520.00 | 565.00 | 565.00 | 72,100 |
| 29 Jan 2024 | 575.00 | 605.00 | 500.00 | 520.00 | 520.00 | 77,500 |
| 26 Jan 2024 | 585.00 | 590.00 | 560.00 | 580.00 | 580.00 | 158,000 |
| 25 Jan 2024 | 610.00 | 610.00 | 585.00 | 590.00 | 590.00 | 96,000 |
| 24 Jan 2024 | 630.00 | 630.00 | 590.00 | 610.00 | 610.00 | 88,500 |
| 23 Jan 2024 | 640.00 | 740.00 | 590.00 | 635.00 | 635.00 | 1,404,200 |
| 22 Jan 2024 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 3,200 |
| 19 Jan 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,200 |
| 18 Jan 2024 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | 39,500 |
| 17 Jan 2024 | 620.00 | 685.00 | 610.00 | 610.00 | 610.00 | 176,100 |
| 16 Jan 2024 | 660.00 | 660.00 | 605.00 | 655.00 | 655.00 | 103,200 |
| 15 Jan 2024 | 630.00 | 670.00 | 605.00 | 670.00 | 670.00 | 217,400 |
| 12 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 10,200 |
| 11 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 800 |
| 10 Jan 2024 | 650.00 | 675.00 | 640.00 | 675.00 | 675.00 | 2,700 |
| 09 Jan 2024 | 645.00 | 675.00 | 635.00 | 665.00 | 665.00 | 3,300 |
| 08 Jan 2024 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 2,100 |
| 05 Jan 2024 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 10,400 |
| 04 Jan 2024 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 10,500 |
| 03 Jan 2024 | 660.00 | 660.00 | 610.00 | 630.00 | 630.00 | 112,500 |
| 02 Jan 2024 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 33,900 |
| 29 Dec 2023 | 650.00 | 665.00 | 610.00 | 660.00 | 660.00 | 37,800 |
| 28 Dec 2023 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10,900 |
| 27 Dec 2023 | 695.00 | 695.00 | 655.00 | 655.00 | 655.00 | 9,100 |
| 22 Dec 2023 | 660.00 | 665.00 | 645.00 | 665.00 | 665.00 | 68,500 |
| 21 Dec 2023 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 1,100 |
| 20 Dec 2023 | 695.00 | 695.00 | 650.00 | 665.00 | 665.00 | 77,700 |
| 19 Dec 2023 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 35,500 |
| 18 Dec 2023 | 650.00 | 675.00 | 650.00 | 665.00 | 665.00 | 35,900 |
| 15 Dec 2023 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 127,000 |
| 14 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 13 Dec 2023 | 690.00 | 715.00 | 690.00 | 715.00 | 715.00 | 9,200 |
| 12 Dec 2023 | 695.00 | 715.00 | 685.00 | 715.00 | 715.00 | 7,500 |
| 11 Dec 2023 | 695.00 | 710.00 | 695.00 | 695.00 | 695.00 | 17,000 |
| 08 Dec 2023 | 675.00 | 695.00 | 610.00 | 695.00 | 695.00 | 64,800 |
| 07 Dec 2023 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 06 Dec 2023 | 700.00 | 720.00 | 670.00 | 720.00 | 720.00 | 228,700 |
| 05 Dec 2023 | 720.00 | 735.00 | 700.00 | 715.00 | 715.00 | 28,600 |
| 04 Dec 2023 | 755.00 | 755.00 | 720.00 | 720.00 | 720.00 | 130,200 |
| 01 Dec 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 5,000 |
| 30 Nov 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 20,000 |
| 29 Nov 2023 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 250,700 |
| 28 Nov 2023 | 760.00 | 760.00 | 750.00 | 755.00 | 755.00 | 124,400 |
| 27 Nov 2023 | 760.00 | 795.00 | 760.00 | 770.00 | 770.00 | 342,900 |
| 24 Nov 2023 | 775.00 | 780.00 | 760.00 | 780.00 | 780.00 | 397,500 |
| 23 Nov 2023 | 785.00 | 790.00 | 775.00 | 790.00 | 790.00 | 183,400 |
| 22 Nov 2023 | 760.00 | 785.00 | 750.00 | 785.00 | 785.00 | 421,300 |
| 21 Nov 2023 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 270,300 |
| 20 Nov 2023 | 755.00 | 790.00 | 750.00 | 775.00 | 775.00 | 223,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.