PT Buana Finance Tbk (IDX:BBLD)
Indonesia · Delayed Price · Currency is IDR 670.00
+50.00 (8.06%)
May 26, 2026, 4:02 PM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | - | 900 |
| May 22, 2026 | 610.00 | 645.00 | 565.00 | 620.00 | 620.00 | 1.64% | 69,600 |
| May 21, 2026 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | -0.81% | 4,800 |
| May 20, 2026 | 630.00 | 730.00 | 605.00 | 615.00 | 615.00 | -3.91% | 118,300 |
| May 19, 2026 | 645.00 | 675.00 | 635.00 | 640.00 | 640.00 | - | 24,200 |
| May 18, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | -1.54% | 5,800 |
| May 13, 2026 | 655.00 | 690.00 | 635.00 | 650.00 | 650.00 | -1.52% | 110,300 |
| May 12, 2026 | 660.00 | 685.00 | 635.00 | 660.00 | 660.00 | - | 69,100 |
| May 11, 2026 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -1.49% | 25,700 |
| May 8, 2026 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | - | 37,100 |
| May 7, 2026 | 690.00 | 690.00 | 655.00 | 670.00 | 670.00 | -2.90% | 107,300 |
| May 6, 2026 | 655.00 | 700.00 | 655.00 | 690.00 | 690.00 | 3.76% | 61,100 |
| May 5, 2026 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 2.31% | 5,900 |
| May 4, 2026 | 670.00 | 700.00 | 650.00 | 650.00 | 650.00 | -2.26% | 48,400 |
| Apr 30, 2026 | 670.00 | 730.00 | 665.00 | 665.00 | 665.00 | -0.75% | 79,000 |
| Apr 29, 2026 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | -2.19% | 9,800 |
| Apr 28, 2026 | 700.00 | 700.00 | 660.00 | 685.00 | 685.00 | 1.48% | 27,100 |
| Apr 27, 2026 | 685.00 | 705.00 | 655.00 | 675.00 | 675.00 | -0.74% | 76,300 |
| Apr 24, 2026 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | -0.73% | 56,400 |
| Apr 23, 2026 | 695.00 | 705.00 | 655.00 | 685.00 | 685.00 | -2.14% | 86,200 |
| Apr 22, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.71% | 38,800 |
| Apr 21, 2026 | 670.00 | 720.00 | 650.00 | 705.00 | 705.00 | 5.22% | 200,000 |
| Apr 20, 2026 | 700.00 | 700.00 | 655.00 | 670.00 | 670.00 | -2.90% | 79,000 |
| Apr 17, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 28,500 |
| Apr 16, 2026 | 710.00 | 715.00 | 685.00 | 690.00 | 690.00 | -2.13% | 35,200 |
| Apr 15, 2026 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 33,700 |
| Apr 14, 2026 | 695.00 | 715.00 | 695.00 | 705.00 | 705.00 | -2.08% | 51,500 |
| Apr 13, 2026 | 700.00 | 740.00 | 690.00 | 720.00 | 720.00 | 2.86% | 59,000 |
| 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% | 20,300 |
| 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 |