PT Buana Finance Tbk (IDX:BBLD)
Indonesia
· Delayed Price · Currency is IDR 930.00
+15.00 (1.64%)
Sep 29, 2025, 3:49 PM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 905.00 | 935.00 | 905.00 | 915.00 | 915.00 | 1.10% | 57,900 |
| Sep 25, 2025 | 940.00 | 940.00 | 905.00 | 905.00 | 905.00 | - | 1,900 |
| Sep 24, 2025 | 940.00 | 940.00 | 900.00 | 905.00 | 905.00 | -3.72% | 13,000 |
| Sep 23, 2025 | 900.00 | 950.00 | 900.00 | 940.00 | 940.00 | 5.03% | 159,000 |
| Sep 22, 2025 | 895.00 | 895.00 | 885.00 | 895.00 | 895.00 | -0.56% | 7,800 |
| Sep 19, 2025 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | - | 206,400 |
| Sep 18, 2025 | 900.00 | 930.00 | 885.00 | 900.00 | 900.00 | 0.56% | 145,200 |
| Sep 17, 2025 | 945.00 | 945.00 | 895.00 | 895.00 | 895.00 | 0.56% | 157,200 |
| Sep 16, 2025 | 910.00 | 930.00 | 865.00 | 890.00 | 890.00 | -1.66% | 283,600 |
| Sep 15, 2025 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.09% | 304,100 |
| Sep 12, 2025 | 925.00 | 925.00 | 900.00 | 915.00 | 915.00 | -1.08% | 27,900 |
| Sep 11, 2025 | 920.00 | 930.00 | 915.00 | 925.00 | 925.00 | 1.09% | 106,100 |
| Sep 10, 2025 | 935.00 | 935.00 | 915.00 | 915.00 | 915.00 | -1.61% | 24,400 |
| Sep 9, 2025 | 905.00 | 950.00 | 905.00 | 930.00 | 930.00 | 2.76% | 15,500 |
| Sep 8, 2025 | 900.00 | 950.00 | 850.00 | 905.00 | 905.00 | - | 135,800 |
| Sep 4, 2025 | 905.00 | 970.00 | 905.00 | 905.00 | 905.00 | - | 128,900 |
| Sep 3, 2025 | 935.00 | 935.00 | 900.00 | 905.00 | 905.00 | -2.16% | 12,500 |
| Sep 2, 2025 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | 1.09% | 95,100 |
| Sep 1, 2025 | 880.00 | 930.00 | 855.00 | 915.00 | 915.00 | 3.39% | 18,100 |
| Aug 29, 2025 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | -2.21% | 29,000 |
| Aug 28, 2025 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 0.56% | 68,700 |
| Aug 27, 2025 | 970.00 | 975.00 | 885.00 | 900.00 | 900.00 | -4.76% | 209,100 |
| Aug 26, 2025 | 970.00 | 970.00 | 940.00 | 945.00 | 945.00 | -2.07% | 64,900 |
| Aug 25, 2025 | 965.00 | 975.00 | 925.00 | 965.00 | 965.00 | - | 211,000 |
| Aug 22, 2025 | 1,150.00 | 1,405.00 | 960.00 | 965.00 | 965.00 | -14.22% | 2,434,000 |
| Aug 21, 2025 | 1,120.00 | 1,200.00 | 1,070.00 | 1,125.00 | 1,125.00 | 2.74% | 358,900 |
| Aug 20, 2025 | 1,090.00 | 1,120.00 | 1,000.00 | 1,095.00 | 1,095.00 | 0.92% | 728,900 |
| Aug 19, 2025 | 1,050.00 | 1,185.00 | 900.00 | 1,085.00 | 1,085.00 | 9.05% | 852,900 |
| Aug 15, 2025 | 925.00 | 1,100.00 | 900.00 | 995.00 | 995.00 | 7.57% | 866,300 |
| Aug 14, 2025 | 920.00 | 990.00 | 915.00 | 925.00 | 925.00 | 1.09% | 171,700 |
| Aug 13, 2025 | 950.00 | 950.00 | 810.00 | 915.00 | 915.00 | 1.10% | 39,200 |
| Aug 12, 2025 | 995.00 | 995.00 | 905.00 | 905.00 | 905.00 | -1.09% | 464,000 |
| Aug 11, 2025 | 995.00 | 995.00 | 915.00 | 915.00 | 915.00 | -2.66% | 74,900 |
| Aug 8, 2025 | 995.00 | 995.00 | 940.00 | 940.00 | 940.00 | - | 87,200 |
| Aug 7, 2025 | 950.00 | 965.00 | 925.00 | 940.00 | 940.00 | -2.08% | 37,400 |
| Aug 6, 2025 | 915.00 | 965.00 | 915.00 | 960.00 | 960.00 | 2.13% | 34,500 |
| Aug 5, 2025 | 975.00 | 995.00 | 905.00 | 940.00 | 940.00 | -2.08% | 57,500 |
| Aug 4, 2025 | 980.00 | 980.00 | 880.00 | 960.00 | 960.00 | -2.04% | 14,100 |
| Aug 1, 2025 | 995.00 | 995.00 | 950.00 | 980.00 | 980.00 | -1.51% | 4,500 |
| Jul 31, 2025 | 940.00 | 995.00 | 855.00 | 995.00 | 995.00 | 5.29% | 601,300 |
| Jul 30, 2025 | 1,075.00 | 1,075.00 | 935.00 | 945.00 | 945.00 | -9.57% | 317,700 |
| Jul 29, 2025 | 860.00 | 1,105.00 | 860.00 | 1,045.00 | 1,045.00 | 18.08% | 749,900 |
| Jul 28, 2025 | 900.00 | 900.00 | 855.00 | 885.00 | 885.00 | - | 194,900 |
| Jul 25, 2025 | 860.00 | 890.00 | 860.00 | 885.00 | 885.00 | 2.91% | 20,900 |
| Jul 24, 2025 | 870.00 | 870.00 | 835.00 | 860.00 | 860.00 | 0.58% | 46,700 |
| Jul 23, 2025 | 820.00 | 855.00 | 810.00 | 855.00 | 855.00 | - | 79,900 |
| Jul 22, 2025 | 830.00 | 890.00 | 810.00 | 855.00 | 855.00 | -2.84% | 113,000 |
| Jul 21, 2025 | 860.00 | 880.00 | 815.00 | 880.00 | 880.00 | - | 283,100 |
| Jul 18, 2025 | 810.00 | 880.00 | 800.00 | 880.00 | 880.00 | 8.64% | 72,400 |
| Jul 17, 2025 | 765.00 | 825.00 | 740.00 | 810.00 | 810.00 | 6.58% | 95,200 |