PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 685.00
-35.00 (-4.86%)
Sep 2, 2026, 11:55 AM WIB
PT Buana Finance Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 710.00 | 825.00 | 680.00 | 720.00 | 720.00 | 5.88% | 25,400 |
| Aug 31, 2026 | 685.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.45% | 2,200 |
| Aug 28, 2026 | 695.00 | 755.00 | 670.00 | 690.00 | 690.00 | -1.43% | 1,588,000 |
| Aug 27, 2026 | 675.00 | 700.00 | 640.00 | 700.00 | 700.00 | 4.48% | 1,567,800 |
| Aug 26, 2026 | 675.00 | 740.00 | 660.00 | 670.00 | 670.00 | -0.74% | 18,700 |
| Aug 24, 2026 | 690.00 | 725.00 | 655.00 | 675.00 | 675.00 | -0.74% | 114,200 |
| Aug 21, 2026 | 690.00 | 695.00 | 665.00 | 680.00 | 680.00 | -0.73% | 54,400 |
| Aug 20, 2026 | 730.00 | 730.00 | 660.00 | 685.00 | 685.00 | -0.72% | 57,500 |
| Aug 19, 2026 | 620.00 | 750.00 | 600.00 | 690.00 | 690.00 | 15.00% | 656,600 |
| Aug 18, 2026 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | - | 5,300 |
| Aug 14, 2026 | 595.00 | 625.00 | 585.00 | 600.00 | 600.00 | -1.64% | 83,300 |
| Aug 13, 2026 | 595.00 | 635.00 | 595.00 | 610.00 | 610.00 | 4.27% | 6,800 |
| Aug 12, 2026 | 615.00 | 635.00 | 580.00 | 585.00 | 585.00 | -0.85% | 23,800 |
| Aug 11, 2026 | 585.00 | 630.00 | 585.00 | 590.00 | 590.00 | -2.48% | 72,700 |
| Aug 10, 2026 | 615.00 | 655.00 | 605.00 | 605.00 | 605.00 | -0.82% | 74,400 |
| Aug 7, 2026 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | 0.83% | 4,100 |
| Aug 6, 2026 | 610.00 | 660.00 | 590.00 | 605.00 | 605.00 | -0.82% | 81,200 |
| Aug 5, 2026 | 650.00 | 700.00 | 610.00 | 610.00 | 610.00 | -2.40% | 114,400 |
| Aug 4, 2026 | 635.00 | 645.00 | 600.00 | 625.00 | 625.00 | -4.58% | 45,600 |
| Aug 3, 2026 | 590.00 | 655.00 | 590.00 | 655.00 | 655.00 | 11.02% | 13,000 |
| Jul 31, 2026 | 580.00 | 630.00 | 565.00 | 590.00 | 590.00 | 1.72% | 90,500 |
| Jul 30, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | 0.87% | 2,200 |
| Jul 29, 2026 | 575.00 | 620.00 | 570.00 | 575.00 | 575.00 | -2.54% | 72,800 |
| Jul 28, 2026 | 590.00 | 595.00 | 565.00 | 590.00 | 590.00 | -3.28% | 18,400 |
| Jul 27, 2026 | 580.00 | 625.00 | 560.00 | 610.00 | 610.00 | 5.17% | 38,000 |
| Jul 24, 2026 | 625.00 | 625.00 | 575.00 | 580.00 | 580.00 | -4.13% | 92,000 |
| Jul 23, 2026 | 615.00 | 650.00 | 600.00 | 605.00 | 605.00 | -3.97% | 71,500 |
| Jul 22, 2026 | 670.00 | 670.00 | 610.00 | 630.00 | 630.00 | -2.33% | 86,100 |
| Jul 21, 2026 | 590.00 | 675.00 | 575.00 | 645.00 | 645.00 | 11.21% | 97,100 |
| Jul 20, 2026 | 570.00 | 625.00 | 570.00 | 580.00 | 580.00 | 1.75% | 20,400 |
| Jul 17, 2026 | 570.00 | 585.00 | 535.00 | 570.00 | 570.00 | - | 111,700 |
| Jul 16, 2026 | 570.00 | 635.00 | 530.00 | 570.00 | 570.00 | 6.54% | 2,653,600 |
| Jul 15, 2026 | 520.00 | 635.00 | 520.00 | 535.00 | 535.00 | -1.83% | 93,200 |
| Jul 14, 2026 | 515.00 | 550.00 | 515.00 | 545.00 | 545.00 | 1.87% | 86,700 |
| Jul 13, 2026 | 540.00 | 560.00 | 510.00 | 535.00 | 535.00 | - | 78,700 |
| Jul 10, 2026 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 6,700 |
| Jul 9, 2026 | 510.00 | 535.00 | 510.00 | 530.00 | 530.00 | 0.95% | 69,300 |
| Jul 8, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 18,700 |
| Jul 7, 2026 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 7,300 |
| Jul 6, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 9,700 |
| Jul 3, 2026 | 520.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 29,500 |
| Jul 2, 2026 | 510.00 | 550.00 | 500.00 | 530.00 | 530.00 | -2.75% | 282,700 |
| Jul 1, 2026 | 525.00 | 550.00 | 500.00 | 545.00 | 545.00 | 1.87% | 68,700 |
| Jun 30, 2026 | 530.00 | 550.00 | 530.00 | 535.00 | 535.00 | -0.93% | 14,000 |
| Jun 29, 2026 | 535.00 | 565.00 | 535.00 | 540.00 | 540.00 | -0.92% | 122,700 |
| Jun 26, 2026 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | -1.80% | 30,200 |
| Jun 25, 2026 | 550.00 | 575.00 | 540.00 | 555.00 | 555.00 | 0.91% | 111,700 |
| Jun 24, 2026 | 570.00 | 590.00 | 545.00 | 550.00 | 550.00 | -2.65% | 128,300 |
| Jun 23, 2026 | 550.00 | 575.00 | 550.00 | 565.00 | 565.00 | -2.59% | 81,900 |
| Jun 22, 2026 | 555.00 | 590.00 | 545.00 | 580.00 | 580.00 | 0.87% | 64,400 |