PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 610.00
-5.00 (-0.81%)
Oct 30, 2026, 3:27 PM WIB
PT Buana Finance Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 595.00 | 635.00 | 595.00 | 610.00 | 610.00 | -0.81% | 97,600 |
| Oct 29, 2026 | 600.00 | 640.00 | 600.00 | 615.00 | 615.00 | -3.91% | 77,700 |
| Oct 28, 2026 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | -0.78% | 1,100 |
| Oct 27, 2026 | 625.00 | 660.00 | 620.00 | 645.00 | 645.00 | -0.77% | 104,500 |
| Oct 26, 2026 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | -2.99% | 24,800 |
| Oct 23, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | -0.74% | 700 |
| Oct 22, 2026 | 640.00 | 690.00 | 640.00 | 675.00 | 675.00 | - | 86,900 |
| Oct 21, 2026 | 685.00 | 685.00 | 625.00 | 675.00 | 675.00 | 2.27% | 79,100 |
| Oct 20, 2026 | 600.00 | 670.00 | 600.00 | 660.00 | 660.00 | 3.94% | 7,500 |
| Oct 19, 2026 | 635.00 | 710.00 | 600.00 | 635.00 | 635.00 | - | 94,600 |
| Oct 16, 2026 | 660.00 | 660.00 | 620.00 | 635.00 | 635.00 | -4.51% | 3,200 |
| Oct 15, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.75% | 200 |
| Oct 14, 2026 | 665.00 | 685.00 | 640.00 | 670.00 | 670.00 | - | 86,100 |
| Oct 13, 2026 | 665.00 | 700.00 | 650.00 | 670.00 | 670.00 | 1.52% | 71,700 |
| Oct 12, 2026 | 660.00 | 735.00 | 655.00 | 660.00 | 660.00 | -1.49% | 132,300 |
| Oct 9, 2026 | 660.00 | 695.00 | 660.00 | 670.00 | 670.00 | - | 78,100 |
| Oct 7, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 100 |
| Oct 6, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 1,200 |
| Oct 5, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 900 |
| Oct 2, 2026 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 1.52% | 76,800 |
| Oct 1, 2026 | 660.00 | 685.00 | 660.00 | 660.00 | 660.00 | - | 95,500 |
| Sep 30, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 600 |
| Sep 29, 2026 | 660.00 | 715.00 | 655.00 | 660.00 | 660.00 | - | 106,900 |
| Sep 28, 2026 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | - | 5,000 |
| Sep 25, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 27,800 |
| Sep 24, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | - | 1,700 |
| Sep 23, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 900 |
| Sep 22, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 1,200 |
| Sep 21, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,100 |
| Sep 18, 2026 | 670.00 | 715.00 | 660.00 | 670.00 | 670.00 | - | 88,100 |
| Sep 17, 2026 | 660.00 | 695.00 | 660.00 | 670.00 | 670.00 | - | 91,000 |
| Sep 16, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 12,600 |
| Sep 15, 2026 | 655.00 | 735.00 | 655.00 | 660.00 | 660.00 | - | 99,200 |
| Sep 14, 2026 | 690.00 | 700.00 | 660.00 | 660.00 | 660.00 | -0.75% | 103,100 |
| Sep 11, 2026 | 665.00 | 710.00 | 660.00 | 665.00 | 665.00 | 0.76% | 84,200 |
| Sep 10, 2026 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | -0.75% | 1,100 |
| Sep 9, 2026 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | -1.48% | 30,500 |
| Sep 8, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | 2,300 |
| Sep 7, 2026 | 680.00 | 720.00 | 675.00 | 680.00 | 680.00 | -2.16% | 80,200 |
| Sep 4, 2026 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2.21% | 29,700 |
| Sep 3, 2026 | 685.00 | 725.00 | 675.00 | 680.00 | 680.00 | -1.45% | 105,400 |
| Sep 2, 2026 | 720.00 | 770.00 | 665.00 | 690.00 | 690.00 | -4.17% | 54,900 |
| 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 |