PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 940.00
+5.00 (0.53%)
Aug 8, 2025, 3:49 PM WIB
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 995.00 | 995.00 | 980.00 | 980.00 | - | 4.26% | 37,700 |
| Aug 7, 2025 | 950.00 | 965.00 | 925.00 | 940.00 | 940.00 | -2.08% | 37,400 |
| Aug 6, 2025 | 915.00 | 965.00 | 915.00 | 960.00 | 960.00 | 2.13% | 34,500 |
| Aug 5, 2025 | 975.00 | 995.00 | 905.00 | 940.00 | 940.00 | -2.08% | 57,500 |
| Aug 4, 2025 | 980.00 | 980.00 | 880.00 | 960.00 | 960.00 | -2.04% | 14,100 |
| Aug 1, 2025 | 995.00 | 995.00 | 950.00 | 980.00 | 980.00 | -1.51% | 4,500 |
| Jul 31, 2025 | 940.00 | 995.00 | 855.00 | 995.00 | 995.00 | 5.29% | 601,300 |
| Jul 30, 2025 | 1,075.00 | 1,075.00 | 935.00 | 945.00 | 945.00 | -9.57% | 317,700 |
| Jul 29, 2025 | 860.00 | 1,105.00 | 860.00 | 1,045.00 | 1,045.00 | 18.08% | 749,900 |
| Jul 28, 2025 | 900.00 | 900.00 | 855.00 | 885.00 | 885.00 | - | 194,900 |
| Jul 25, 2025 | 860.00 | 890.00 | 860.00 | 885.00 | 885.00 | 2.91% | 20,900 |
| Jul 24, 2025 | 870.00 | 870.00 | 835.00 | 860.00 | 860.00 | 0.58% | 46,700 |
| Jul 23, 2025 | 820.00 | 855.00 | 810.00 | 855.00 | 855.00 | - | 79,900 |
| Jul 22, 2025 | 830.00 | 890.00 | 810.00 | 855.00 | 855.00 | -2.84% | 113,000 |
| Jul 21, 2025 | 860.00 | 880.00 | 815.00 | 880.00 | 880.00 | - | 283,100 |
| Jul 18, 2025 | 810.00 | 880.00 | 800.00 | 880.00 | 880.00 | 8.64% | 72,400 |
| Jul 17, 2025 | 765.00 | 825.00 | 740.00 | 810.00 | 810.00 | 6.58% | 95,200 |
| Jul 16, 2025 | 750.00 | 780.00 | 735.00 | 760.00 | 760.00 | 2.01% | 226,200 |
| Jul 15, 2025 | 760.00 | 780.00 | 710.00 | 745.00 | 745.00 | 0.68% | 58,000 |
| Jul 14, 2025 | 745.00 | 745.00 | 725.00 | 740.00 | 740.00 | - | 13,300 |
| Jul 11, 2025 | 780.00 | 780.00 | 730.00 | 740.00 | 740.00 | -1.33% | 3,600 |
| Jul 10, 2025 | 755.00 | 775.00 | 730.00 | 750.00 | 750.00 | -1.96% | 13,000 |
| Jul 9, 2025 | 750.00 | 765.00 | 730.00 | 765.00 | 765.00 | 4.08% | 21,200 |
| Jul 8, 2025 | 770.00 | 775.00 | 670.00 | 735.00 | 735.00 | 1.38% | 1,700 |
| Jul 7, 2025 | 765.00 | 765.00 | 710.00 | 725.00 | 725.00 | -4.61% | 11,800 |
| Jul 4, 2025 | 785.00 | 785.00 | 685.00 | 760.00 | 760.00 | 3.40% | 3,000 |
| Jul 3, 2025 | 760.00 | 760.00 | 685.00 | 735.00 | 735.00 | 1.38% | 24,400 |
| Jul 2, 2025 | 785.00 | 785.00 | 680.00 | 725.00 | 725.00 | -2.03% | 3,300 |
| Jul 1, 2025 | 745.00 | 810.00 | 695.00 | 740.00 | 740.00 | -0.67% | 2,300 |
| Jun 30, 2025 | 710.00 | 750.00 | 675.00 | 745.00 | 745.00 | 4.93% | 11,100 |
| Jun 26, 2025 | 670.00 | 735.00 | 670.00 | 710.00 | 710.00 | 6.77% | 12,000 |
| Jun 25, 2025 | 670.00 | 700.00 | 665.00 | 665.00 | 665.00 | -7.64% | 560,600 |
| Jun 24, 2025 | 725.00 | 725.00 | 675.00 | 720.00 | 720.00 | 3.60% | 34,100 |
| Jun 23, 2025 | 750.00 | 750.00 | 660.00 | 695.00 | 695.00 | -1.42% | 64,500 |
| Jun 20, 2025 | 730.00 | 760.00 | 700.00 | 705.00 | 705.00 | -3.42% | 30,600 |
| Jun 19, 2025 | 720.00 | 745.00 | 690.00 | 730.00 | 730.00 | 1.39% | 169,100 |
| Jun 18, 2025 | 735.00 | 935.00 | 700.00 | 720.00 | 720.00 | -4.00% | 347,000 |
| Jun 17, 2025 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | -1.32% | 6,900 |
| Jun 16, 2025 | 745.00 | 760.00 | 660.00 | 760.00 | 760.00 | 1.33% | 15,800 |
| Jun 13, 2025 | 700.00 | 770.00 | 700.00 | 750.00 | 750.00 | 2.74% | 100,500 |
| Jun 12, 2025 | 720.00 | 750.00 | 720.00 | 730.00 | 730.00 | 1.39% | 28,200 |
| Jun 11, 2025 | 715.00 | 745.00 | 700.00 | 720.00 | 720.00 | 0.70% | 25,500 |
| Jun 10, 2025 | 700.00 | 760.00 | 700.00 | 715.00 | 715.00 | 2.14% | 13,000 |
| Jun 5, 2025 | 700.00 | 735.00 | 675.00 | 700.00 | 700.00 | 2.19% | 15,400 |
| Jun 4, 2025 | 695.00 | 725.00 | 675.00 | 685.00 | 685.00 | -1.44% | 2,500 |
| Jun 3, 2025 | 715.00 | 720.00 | 685.00 | 695.00 | 695.00 | -0.71% | 29,200 |
| Jun 2, 2025 | 680.00 | 720.00 | 655.00 | 700.00 | 700.00 | 2.94% | 35,400 |
| May 28, 2025 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | -0.73% | 25,900 |
| May 27, 2025 | 690.00 | 845.00 | 680.00 | 685.00 | 673.00 | -0.72% | 113,100 |
| May 26, 2025 | 690.00 | 710.00 | 690.00 | 690.00 | 677.91 | - | 50,200 |