PT Buana Finance Tbk(ID:BBLD)
Rp615.00-5.00 (-0.81%)
ID:BBLD
PT Buana Finance Tbk historical prices
Rp615.00
At close:-5.00 (-0.81%)
PT Buana Finance Tbk (BBLD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 620.00 | 620.00 | 585.00 | 615.00 | 615.00 | -0.81% | 7,000 | 0.07 |
| Nov 10, 2026 | 580.00 | 620.00 | 580.00 | 620.00 | 620.00 | +3.33% | 92,000 | 0.92 |
| Nov 09, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | +3.33% | 2,100 | 0.02 |
| Nov 06, 2026 | 600.00 | 625.00 | 595.00 | 600.00 | 600.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 605.00 | 605.00 | 575.00 | 600.00 | 600.00 | -0.83% | 1,200 | 0.01 |
| Nov 04, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.00% | 1,300 | 0.01 |
| Nov 03, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -2.42% | 100 | 0.00 |
| Nov 02, 2026 | 595.00 | 635.00 | 595.00 | 620.00 | 620.00 | +1.64% | 76,300 | 0.73 |
| Oct 30, 2026 | 595.00 | 635.00 | 595.00 | 610.00 | 610.00 | -0.81% | 97,600 | 0.94 |
| Oct 29, 2026 | 600.00 | 640.00 | 600.00 | 615.00 | 615.00 | -3.91% | 77,700 | 0.76 |
| Oct 28, 2026 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | -0.78% | 1,100 | 0.01 |
| Oct 27, 2026 | 625.00 | 660.00 | 620.00 | 645.00 | 645.00 | -0.77% | 104,500 | 1.02 |
| Oct 26, 2026 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | -2.99% | 24,800 | 0.24 |
| Oct 23, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | -0.74% | 700 | 0.01 |
| Oct 22, 2026 | 640.00 | 690.00 | 640.00 | 675.00 | 675.00 | 0.00% | 86,900 | 0.84 |
| Oct 21, 2026 | 685.00 | 685.00 | 625.00 | 675.00 | 675.00 | +2.27% | 79,100 | 0.77 |
| Oct 20, 2026 | 600.00 | 670.00 | 600.00 | 660.00 | 660.00 | +3.94% | 7,500 | 0.07 |
| Oct 19, 2026 | 635.00 | 710.00 | 600.00 | 635.00 | 635.00 | 0.00% | 94,600 | 0.91 |
| Oct 16, 2026 | 660.00 | 660.00 | 620.00 | 635.00 | 635.00 | -4.51% | 3,200 | 0.03 |
| Oct 15, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.75% | 200 | 0.00 |
| Oct 14, 2026 | 665.00 | 685.00 | 640.00 | 670.00 | 670.00 | 0.00% | 86,100 | 0.81 |
| Oct 13, 2026 | 665.00 | 700.00 | 650.00 | 670.00 | 670.00 | +1.52% | 71,700 | 0.49 |
| Oct 12, 2026 | 660.00 | 735.00 | 655.00 | 660.00 | 660.00 | -1.49% | 132,300 | 0.90 |
| Oct 09, 2026 | 660.00 | 695.00 | 660.00 | 670.00 | 670.00 | 0.00% | 78,100 | 0.53 |
| Oct 08, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 100 | 0.00 |
| Oct 06, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | +1.52% | 1,200 | 0.01 |
| Oct 05, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 900 | 0.01 |
| Oct 02, 2026 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | +1.52% | 76,800 | 0.52 |
| Oct 01, 2026 | 660.00 | 685.00 | 660.00 | 660.00 | 660.00 | 0.00% | 95,500 | 0.65 |
| Sep 30, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.00% | 600 | 0.00 |
| Sep 29, 2026 | 660.00 | 715.00 | 655.00 | 660.00 | 660.00 | 0.00% | 106,900 | 0.71 |
| Sep 28, 2026 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 0.00% | 5,000 | 0.03 |
| Sep 25, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.00% | 27,800 | 0.18 |
| Sep 24, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 0.00% | 1,700 | 0.01 |
| Sep 23, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 900 | 0.01 |
| Sep 22, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | +1.52% | 1,200 | 0.01 |
| Sep 21, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,200 | 0.01 |
| Sep 18, 2026 | 670.00 | 715.00 | 660.00 | 670.00 | 670.00 | 0.00% | 88,100 | 0.56 |
| Sep 17, 2026 | 660.00 | 695.00 | 660.00 | 670.00 | 670.00 | 0.00% | 91,000 | 0.58 |
| Sep 16, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | +1.52% | 12,600 | 0.08 |
| Sep 15, 2026 | 655.00 | 735.00 | 655.00 | 660.00 | 660.00 | 0.00% | 99,200 | 0.64 |
| Sep 14, 2026 | 690.00 | 700.00 | 660.00 | 660.00 | 660.00 | -0.75% | 103,100 | 0.67 |
| Sep 11, 2026 | 665.00 | 710.00 | 660.00 | 665.00 | 665.00 | +0.76% | 84,200 | 0.55 |
| Sep 10, 2026 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | -0.75% | 1,100 | 0.01 |
| Sep 09, 2026 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | -1.48% | 30,500 | 0.20 |
| Sep 08, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | 2,300 | 0.01 |
| Sep 07, 2026 | 680.00 | 720.00 | 675.00 | 680.00 | 680.00 | -2.16% | 80,200 | 0.52 |
| Sep 04, 2026 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | +2.21% | 29,700 | 0.19 |
| Sep 03, 2026 | 685.00 | 725.00 | 675.00 | 680.00 | 680.00 | -1.45% | 105,400 | 0.69 |
