PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 895.00
+5.00 (0.56%)
Oct 31, 2025, 10:20 AM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 880.00 | 935.00 | 880.00 | 935.00 | - | 5.06% | 5,800 |
| Oct 30, 2025 | 920.00 | 920.00 | 885.00 | 890.00 | 890.00 | 0.56% | 1,400 |
| Oct 29, 2025 | 925.00 | 925.00 | 885.00 | 885.00 | 885.00 | -2.75% | 7,400 |
| Oct 28, 2025 | 885.00 | 915.00 | 885.00 | 910.00 | 910.00 | -0.55% | 19,200 |
| Oct 27, 2025 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | - | 121,800 |
| Oct 24, 2025 | 900.00 | 920.00 | 900.00 | 915.00 | 915.00 | 1.10% | 71,400 |
| Oct 23, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 0.56% | 180,900 |
| Oct 22, 2025 | 910.00 | 910.00 | 880.00 | 900.00 | 900.00 | - | 4,700 |
| Oct 21, 2025 | 875.00 | 915.00 | 875.00 | 900.00 | 900.00 | 2.86% | 212,000 |
| Oct 20, 2025 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | 0.57% | 1,100 |
| Oct 17, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | -2.79% | 1,900 |
| Oct 16, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Oct 15, 2025 | 880.00 | 900.00 | 870.00 | 895.00 | 895.00 | 1.70% | 25,000 |
| Oct 14, 2025 | 900.00 | 905.00 | 880.00 | 880.00 | 880.00 | -2.22% | 28,100 |
| Oct 13, 2025 | 910.00 | 910.00 | 870.00 | 900.00 | 900.00 | -1.10% | 207,600 |
| Oct 10, 2025 | 870.00 | 915.00 | 870.00 | 910.00 | 910.00 | 1.11% | 9,500 |
| Oct 9, 2025 | 915.00 | 915.00 | 835.00 | 900.00 | 900.00 | -1.64% | 116,400 |
| Oct 8, 2025 | 900.00 | 930.00 | 885.00 | 915.00 | 915.00 | 1.67% | 33,600 |
| Oct 7, 2025 | 880.00 | 910.00 | 880.00 | 900.00 | 900.00 | - | 68,900 |
| Oct 6, 2025 | 910.00 | 930.00 | 895.00 | 900.00 | 900.00 | -1.10% | 210,200 |
| Oct 3, 2025 | 900.00 | 940.00 | 885.00 | 910.00 | 910.00 | -0.55% | 11,200 |
| Oct 2, 2025 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.55% | 35,500 |
| Oct 1, 2025 | 940.00 | 940.00 | 900.00 | 910.00 | 910.00 | 1.68% | 2,400 |
| Sep 30, 2025 | 935.00 | 935.00 | 885.00 | 895.00 | 895.00 | -3.76% | 43,100 |
| Sep 29, 2025 | 905.00 | 935.00 | 885.00 | 930.00 | 930.00 | 1.64% | 45,600 |
| Sep 26, 2025 | 905.00 | 935.00 | 905.00 | 915.00 | 915.00 | 1.10% | 57,900 |
| Sep 25, 2025 | 940.00 | 940.00 | 905.00 | 905.00 | 905.00 | - | 1,900 |
| Sep 24, 2025 | 940.00 | 940.00 | 900.00 | 905.00 | 905.00 | -3.72% | 13,000 |
| Sep 23, 2025 | 900.00 | 950.00 | 900.00 | 940.00 | 940.00 | 5.03% | 159,000 |
| Sep 22, 2025 | 895.00 | 895.00 | 885.00 | 895.00 | 895.00 | -0.56% | 7,800 |
| Sep 19, 2025 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | - | 206,400 |
| Sep 18, 2025 | 900.00 | 930.00 | 885.00 | 900.00 | 900.00 | 0.56% | 145,200 |
| Sep 17, 2025 | 945.00 | 945.00 | 895.00 | 895.00 | 895.00 | 0.56% | 157,200 |
| Sep 16, 2025 | 910.00 | 930.00 | 865.00 | 890.00 | 890.00 | -1.66% | 283,600 |
| Sep 15, 2025 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.09% | 304,100 |
| Sep 12, 2025 | 925.00 | 925.00 | 900.00 | 915.00 | 915.00 | -1.08% | 27,900 |
| Sep 11, 2025 | 920.00 | 930.00 | 915.00 | 925.00 | 925.00 | 1.09% | 106,100 |
| Sep 10, 2025 | 935.00 | 935.00 | 915.00 | 915.00 | 915.00 | -1.61% | 24,400 |
| Sep 9, 2025 | 905.00 | 950.00 | 905.00 | 930.00 | 930.00 | 2.76% | 15,500 |
| Sep 8, 2025 | 900.00 | 950.00 | 850.00 | 905.00 | 905.00 | - | 135,800 |
| Sep 4, 2025 | 905.00 | 970.00 | 905.00 | 905.00 | 905.00 | - | 128,900 |
| Sep 3, 2025 | 935.00 | 935.00 | 900.00 | 905.00 | 905.00 | -2.16% | 12,500 |
| Sep 2, 2025 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | 1.09% | 95,100 |
| Sep 1, 2025 | 880.00 | 930.00 | 855.00 | 915.00 | 915.00 | 3.39% | 18,100 |
| Aug 29, 2025 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | -2.21% | 29,000 |
| Aug 28, 2025 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 0.56% | 68,700 |
| Aug 27, 2025 | 970.00 | 975.00 | 885.00 | 900.00 | 900.00 | -4.76% | 209,100 |
| Aug 26, 2025 | 970.00 | 970.00 | 940.00 | 945.00 | 945.00 | -2.07% | 64,900 |
| Aug 25, 2025 | 965.00 | 975.00 | 925.00 | 965.00 | 965.00 | - | 211,000 |
| Aug 22, 2025 | 1,150.00 | 1,405.00 | 960.00 | 965.00 | 965.00 | -14.22% | 2,434,000 |