PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 535.00
+5.00 (0.94%)
Jul 10, 2026, 4:00 PM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 620.00 | 640.00 | 620.00 | 620.00 | 617.69 | - | 900 |
| May 22, 2026 | 610.00 | 645.00 | 565.00 | 620.00 | 617.69 | 1.64% | 69,600 |
| May 21, 2026 | 630.00 | 630.00 | 605.00 | 610.00 | 607.72 | -0.81% | 4,800 |
| May 20, 2026 | 630.00 | 730.00 | 605.00 | 615.00 | 612.71 | -3.91% | 118,300 |
| May 19, 2026 | 645.00 | 675.00 | 635.00 | 640.00 | 637.61 | - | 24,200 |
| May 18, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 637.61 | -1.54% | 5,800 |
| May 13, 2026 | 655.00 | 690.00 | 635.00 | 650.00 | 647.57 | -1.52% | 110,300 |
| May 12, 2026 | 660.00 | 685.00 | 635.00 | 660.00 | 657.54 | - | 69,100 |
| May 11, 2026 | 680.00 | 680.00 | 660.00 | 660.00 | 657.54 | -1.49% | 25,700 |
| May 8, 2026 | 680.00 | 680.00 | 650.00 | 670.00 | 667.50 | - | 37,100 |
| May 7, 2026 | 690.00 | 690.00 | 655.00 | 670.00 | 667.50 | -2.90% | 107,300 |
| May 6, 2026 | 655.00 | 700.00 | 655.00 | 690.00 | 687.43 | 3.76% | 61,100 |
| May 5, 2026 | 670.00 | 670.00 | 655.00 | 665.00 | 662.52 | 2.31% | 5,900 |
| May 4, 2026 | 670.00 | 700.00 | 650.00 | 650.00 | 647.57 | -2.26% | 48,400 |
| Apr 30, 2026 | 670.00 | 730.00 | 665.00 | 665.00 | 662.52 | -0.75% | 79,000 |
| Apr 29, 2026 | 665.00 | 675.00 | 665.00 | 670.00 | 667.50 | -2.19% | 9,800 |
| Apr 28, 2026 | 700.00 | 700.00 | 660.00 | 685.00 | 682.44 | 1.48% | 27,100 |
| Apr 27, 2026 | 685.00 | 705.00 | 655.00 | 675.00 | 672.48 | -0.74% | 76,300 |
| Apr 24, 2026 | 690.00 | 690.00 | 665.00 | 680.00 | 677.46 | -0.73% | 56,400 |
| Apr 23, 2026 | 695.00 | 705.00 | 655.00 | 685.00 | 682.44 | -2.14% | 86,200 |