PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 945.00
0.00 (0.00%)
At close: Dec 19, 2025
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 945.00 | 950.00 | 915.00 | 945.00 | 945.00 | - | 7,500 |
| Dec 18, 2025 | 970.00 | 970.00 | 905.00 | 945.00 | 945.00 | - | 8,000 |
| Dec 17, 2025 | 910.00 | 950.00 | 910.00 | 945.00 | 945.00 | 6.18% | 14,700 |
| Dec 16, 2025 | 930.00 | 980.00 | 875.00 | 890.00 | 890.00 | - | 7,500 |
| Dec 15, 2025 | 880.00 | 990.00 | 850.00 | 890.00 | 890.00 | -1.66% | 84,600 |
| Dec 12, 2025 | 925.00 | 925.00 | 850.00 | 905.00 | 905.00 | -2.16% | 33,600 |
| Dec 11, 2025 | 950.00 | 950.00 | 880.00 | 925.00 | 925.00 | -1.07% | 73,000 |
| Dec 10, 2025 | 935.00 | 940.00 | 890.00 | 935.00 | 935.00 | 0.54% | 71,800 |
| Dec 9, 2025 | 1,080.00 | 1,080.00 | 920.00 | 930.00 | 930.00 | -1.06% | 338,700 |
| Dec 8, 2025 | 935.00 | 1,100.00 | 890.00 | 940.00 | 940.00 | 6.82% | 1,116,800 |
| Dec 5, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | - | 4,500 |
| Dec 4, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 102,800 |
| Dec 3, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | - | 71,600 |
| Dec 2, 2025 | 895.00 | 975.00 | 880.00 | 880.00 | 880.00 | -1.12% | 52,900 |
| Dec 1, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 6,800 |
| Nov 28, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 2,300 |
| Nov 27, 2025 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | -1.68% | 8,200 |
| Nov 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -1.65% | 200 |
| Nov 25, 2025 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 1.11% | 114,400 |
| Nov 24, 2025 | 940.00 | 940.00 | 900.00 | 900.00 | 900.00 | -3.74% | 26,300 |
| Nov 21, 2025 | 905.00 | 970.00 | 885.00 | 935.00 | 935.00 | 6.86% | 28,200 |
| Nov 20, 2025 | 895.00 | 905.00 | 875.00 | 875.00 | 875.00 | -3.31% | 207,100 |
| Nov 19, 2025 | 900.00 | 905.00 | 880.00 | 905.00 | 905.00 | - | 101,900 |
| Nov 18, 2025 | 910.00 | 910.00 | 875.00 | 905.00 | 905.00 | -0.55% | 1,900 |
| Nov 17, 2025 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 4.00% | 13,000 |
| Nov 14, 2025 | 905.00 | 905.00 | 875.00 | 875.00 | 875.00 | -2.78% | 102,000 |
| Nov 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 102,800 |
| Nov 12, 2025 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | -0.56% | 2,000 |
| Nov 11, 2025 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | -0.55% | 4,200 |
| Nov 10, 2025 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 0.56% | 7,600 |
| Nov 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 200 |
| Nov 6, 2025 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.10% | 400 |
| Nov 5, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 6,000 |
| Nov 4, 2025 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.68% | 4,700 |
| Nov 3, 2025 | 895.00 | 895.00 | 875.00 | 895.00 | 895.00 | - | 53,400 |
| Oct 31, 2025 | 880.00 | 935.00 | 880.00 | 895.00 | 895.00 | 0.56% | 5,700 |
| Oct 30, 2025 | 920.00 | 920.00 | 885.00 | 890.00 | 890.00 | 0.56% | 1,200 |
| Oct 29, 2025 | 925.00 | 925.00 | 885.00 | 885.00 | 885.00 | -2.75% | 4,200 |
| Oct 28, 2025 | 885.00 | 915.00 | 885.00 | 910.00 | 910.00 | -0.55% | 17,900 |
| 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% | 165,900 |
| 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% | 152,000 |
| Oct 20, 2025 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | 0.57% | 600 |
| Oct 17, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | -2.79% | 1,200 |
| 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% | 26,100 |
| 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 |