PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 720.00
+20.00 (2.86%)
Apr 13, 2026, 3:39 PM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 700.00 | 730.00 | 695.00 | 730.00 | - | 4.29% | 74,400 |
| Apr 10, 2026 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | - | 11,500 |
| Apr 9, 2026 | 700.00 | 740.00 | 655.00 | 700.00 | 700.00 | - | 99,200 |
| Apr 8, 2026 | 715.00 | 715.00 | 680.00 | 700.00 | 700.00 | -2.78% | 1,500 |
| Apr 7, 2026 | 725.00 | 725.00 | 680.00 | 720.00 | 720.00 | -0.69% | 55,000 |
| Apr 6, 2026 | 720.00 | 740.00 | 675.00 | 725.00 | 725.00 | -2.68% | 70,300 |
| Apr 2, 2026 | 785.00 | 785.00 | 725.00 | 745.00 | 745.00 | -5.10% | 67,200 |
| Apr 1, 2026 | 795.00 | 795.00 | 760.00 | 785.00 | 785.00 | -1.26% | 11,200 |
| Mar 31, 2026 | 800.00 | 800.00 | 760.00 | 795.00 | 795.00 | 1.92% | 83,600 |
| Mar 30, 2026 | 880.00 | 895.00 | 750.00 | 780.00 | 780.00 | -10.34% | 613,100 |
| Mar 27, 2026 | 780.00 | 975.00 | 780.00 | 870.00 | 870.00 | 8.75% | 294,700 |
| Mar 26, 2026 | 815.00 | 815.00 | 775.00 | 800.00 | 800.00 | -3.03% | 74,200 |
| Mar 25, 2026 | 765.00 | 830.00 | 765.00 | 825.00 | 825.00 | 5.10% | 108,300 |
| Mar 17, 2026 | 760.00 | 800.00 | 760.00 | 785.00 | 785.00 | 2.61% | 400 |
| Mar 16, 2026 | 785.00 | 785.00 | 760.00 | 765.00 | 765.00 | -2.55% | 21,900 |
| Mar 13, 2026 | 760.00 | 825.00 | 760.00 | 785.00 | 785.00 | 0.64% | 68,500 |
| Mar 12, 2026 | 810.00 | 810.00 | 780.00 | 780.00 | 780.00 | -6.59% | 59,700 |
| Mar 11, 2026 | 820.00 | 840.00 | 820.00 | 835.00 | 835.00 | 7.05% | 2,500 |
| Mar 10, 2026 | 810.00 | 810.00 | 775.00 | 780.00 | 780.00 | -3.70% | 2,200 |
| Mar 9, 2026 | 800.00 | 865.00 | 765.00 | 810.00 | 810.00 | - | 54,400 |
| Mar 6, 2026 | 815.00 | 860.00 | 810.00 | 810.00 | 810.00 | -3.57% | 41,300 |
| Mar 5, 2026 | 865.00 | 865.00 | 800.00 | 840.00 | 840.00 | -3.45% | 17,400 |
| Mar 4, 2026 | 890.00 | 890.00 | 800.00 | 870.00 | 870.00 | -2.25% | 85,400 |
| Mar 3, 2026 | 850.00 | 920.00 | 835.00 | 890.00 | 890.00 | 0.56% | 42,600 |
| Mar 2, 2026 | 855.00 | 940.00 | 855.00 | 885.00 | 885.00 | -2.21% | 39,500 |
| Feb 27, 2026 | 910.00 | 975.00 | 855.00 | 905.00 | 905.00 | 0.56% | 41,900 |
| Feb 26, 2026 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1.12% | 5,500 |
| Feb 25, 2026 | 900.00 | 900.00 | 850.00 | 890.00 | 890.00 | -1.11% | 12,300 |
| Feb 24, 2026 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 3,500 |
| Feb 23, 2026 | 855.00 | 870.00 | 850.00 | 870.00 | 870.00 | -2.25% | 22,400 |
| Feb 20, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 400 |
| Feb 19, 2026 | 880.00 | 920.00 | 880.00 | 890.00 | 890.00 | 1.14% | 5,100 |
| Feb 18, 2026 | 925.00 | 925.00 | 850.00 | 880.00 | 880.00 | -4.86% | 5,800 |
| Feb 13, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 100 |
| Feb 12, 2026 | 900.00 | 935.00 | 890.00 | 925.00 | 925.00 | 3.93% | 19,100 |
| Feb 11, 2026 | 915.00 | 915.00 | 865.00 | 890.00 | 890.00 | -1.66% | 22,000 |
| Feb 10, 2026 | 870.00 | 905.00 | 870.00 | 905.00 | 905.00 | 1.12% | 200 |
| Feb 9, 2026 | 895.00 | 910.00 | 890.00 | 895.00 | 895.00 | -0.56% | 7,900 |
| Feb 6, 2026 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | -1.10% | 200 |
| Feb 5, 2026 | 880.00 | 910.00 | 880.00 | 910.00 | 910.00 | -0.55% | 400 |
| Feb 4, 2026 | 890.00 | 940.00 | 890.00 | 915.00 | 915.00 | 2.81% | 16,900 |
| Feb 3, 2026 | 815.00 | 890.00 | 815.00 | 890.00 | 890.00 | 5.95% | 9,700 |
| Feb 2, 2026 | 890.00 | 905.00 | 840.00 | 840.00 | 840.00 | -3.45% | 9,300 |
| Jan 30, 2026 | 810.00 | 910.00 | 810.00 | 870.00 | 870.00 | 2.35% | 2,100 |
| Jan 29, 2026 | 855.00 | 870.00 | 810.00 | 850.00 | 850.00 | -2.30% | 64,400 |
| Jan 28, 2026 | 875.00 | 885.00 | 825.00 | 870.00 | 870.00 | -3.33% | 55,300 |
| Jan 27, 2026 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.55% | 1,600 |
| Jan 26, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 11,400 |
| Jan 22, 2026 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 20,900 |
| Jan 21, 2026 | 890.00 | 935.00 | 890.00 | 910.00 | 910.00 | -3.19% | 3,200 |