PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,295.00
0.00 (0.00%)
Aug 6, 2025, 3:16 PM WIB
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 272,400 |
| Aug 5, 2025 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 370,000 |
| Aug 4, 2025 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 212,200 |
| Aug 1, 2025 | 1,295.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.78% | 571,400 |
| Jul 31, 2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 319,800 |
| Jul 30, 2025 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 88,800 |
| Jul 29, 2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 46,500 |
| Jul 28, 2025 | 1,270.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.57% | 257,400 |
| Jul 25, 2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.39% | 228,200 |
| Jul 24, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.39% | 106,900 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 178,900 |
| Jul 22, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.92% | 105,900 |
| Jul 21, 2025 | 1,280.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,300.00 | 1.56% | 279,600 |
| Jul 18, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 87,200 |
| Jul 17, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 166,100 |
| Jul 16, 2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 69,500 |
| Jul 15, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 28,400 |
| Jul 14, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | - | 65,900 |
| Jul 11, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 62,400 |
| Jul 10, 2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,305.00 | 0.38% | 9,700 |
| Jul 9, 2025 | 1,285.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 2.36% | 57,000 |
| Jul 8, 2025 | 1,320.00 | 1,320.00 | 1,205.00 | 1,270.00 | 1,270.00 | -3.42% | 256,200 |
| Jul 7, 2025 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,315.00 | - | 34,800 |
| Jul 4, 2025 | 1,315.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 173,600 |
| Jul 3, 2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.38% | 39,700 |
| Jul 2, 2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | -0.76% | 63,600 |
| Jul 1, 2025 | 1,295.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 88,700 |
| Jun 30, 2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | - | 81,400 |
| Jun 26, 2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 52,400 |
| Jun 25, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 41,700 |
| Jun 24, 2025 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 26,100 |
| Jun 23, 2025 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | - | 227,500 |
| Jun 20, 2025 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.78% | 105,300 |
| Jun 19, 2025 | 1,320.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.91% | 91,700 |
| Jun 18, 2025 | 1,315.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 26,900 |
| Jun 17, 2025 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.17% | 310,000 |
| Jun 16, 2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 165,700 |
| Jun 13, 2025 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 30,500 |
| Jun 12, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.48% | 83,300 |
| Jun 11, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 84,100 |
| Jun 10, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 164,000 |
| Jun 5, 2025 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 87,500 |
| Jun 4, 2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 113,000 |
| Jun 3, 2025 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 234,800 |
| Jun 2, 2025 | 1,355.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 161,200 |
| May 28, 2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 247,900 |
| May 27, 2025 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,360.00 | -5.88% | 583,800 |
| May 26, 2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,345.00 | 1.76% | 1,560,800 |
| May 23, 2025 | 1,420.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,321.74 | - | 381,300 |
| May 22, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,321.74 | 1.07% | 332,600 |