PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 610.00
+5.00 (0.83%)
Aug 7, 2026, 10:54 AM WIB
PT Buana Finance Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 625.00 | 645.00 | 605.00 | 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 |
| Jun 19, 2026 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | -1.71% | 5,500 |
| Jun 18, 2026 | 550.00 | 585.00 | 545.00 | 585.00 | 585.00 | 1.74% | 62,500 |
| Jun 17, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | - | 9,400 |
| Jun 15, 2026 | 560.00 | 580.00 | 545.00 | 575.00 | 575.00 | - | 86,300 |
| Jun 12, 2026 | 565.00 | 575.00 | 555.00 | 575.00 | 575.00 | - | 3,100 |
| Jun 11, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 200 |
| Jun 10, 2026 | 580.00 | 590.00 | 560.00 | 575.00 | 575.00 | -0.86% | 40,600 |
| Jun 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 200 |
| Jun 8, 2026 | 575.00 | 580.00 | 555.00 | 580.00 | 580.00 | -3.33% | 57,900 |
| Jun 5, 2026 | 565.00 | 610.00 | 565.00 | 600.00 | 600.00 | - | 61,500 |
| Jun 4, 2026 | 580.00 | 620.00 | 580.00 | 600.00 | 600.00 | - | 38,800 |
| Jun 3, 2026 | 645.00 | 645.00 | 600.00 | 600.00 | 600.00 | -4.76% | 42,500 |
| Jun 2, 2026 | 650.00 | 705.00 | 630.00 | 630.00 | 630.00 | -0.79% | 119,500 |
| May 29, 2026 | 670.00 | 680.00 | 635.00 | 635.00 | 635.00 | -4.87% | 63,700 |
| May 26, 2026 | 640.00 | 725.00 | 590.00 | 670.00 | 667.50 | 8.06% | 84,600 |