Price History - BBLD

Kembali ke Company
Ticker: BBLD
Company: Buana Finance Tbk
Date Open High Low Close Volume Value
26-Oct-2022 580.00 590.00 550.00 575.00 2,600 0
25-Oct-2022 555.00 590.00 555.00 590.00 1,900 0
24-Oct-2022 570.00 630.00 570.00 590.00 1,400 0
21-Oct-2022 570.00 570.00 570.00 570.00 5,000 0
20-Oct-2022 560.00 570.00 535.00 565.00 4,300 0
19-Oct-2022 570.00 580.00 535.00 575.00 2,600 0
18-Oct-2022 550.00 575.00 520.00 575.00 5,000 0
17-Oct-2022 565.00 565.00 530.00 555.00 4,000 0
14-Oct-2022 530.00 545.00 525.00 535.00 1,800 0
13-Oct-2022 515.00 545.00 494.00 530.00 1,300 0
12-Oct-2022 515.00 515.00 515.00 515.00 1,100 0
11-Oct-2022 545.00 555.00 520.00 550.00 11,900 0
10-Oct-2022 530.00 565.00 498.00 545.00 15,300 0
07-Oct-2022 540.00 540.00 520.00 535.00 500 0
06-Oct-2022 550.00 550.00 550.00 550.00 0 0
05-Oct-2022 565.00 570.00 498.00 550.00 14,400 0
04-Oct-2022 565.00 570.00 535.00 535.00 16,600 0
03-Oct-2022 482.00 595.00 482.00 575.00 29,100 0
30-Sep-2022 484.00 484.00 482.00 482.00 500 0
29-Sep-2022 472.00 484.00 472.00 484.00 500 0
28-Sep-2022 490.00 490.00 472.00 472.00 800 0
27-Sep-2022 492.00 498.00 492.00 498.00 2,100 0
26-Sep-2022 496.00 510.00 460.00 496.00 13,400 0
23-Sep-2022 505.00 530.00 494.00 494.00 3,700 0
22-Sep-2022 525.00 525.00 490.00 505.00 4,200 0
21-Sep-2022 488.00 525.00 480.00 525.00 6,500 0
20-Sep-2022 468.00 488.00 450.00 488.00 6,500 0
19-Sep-2022 480.00 490.00 480.00 480.00 6,600 0
16-Sep-2022 510.00 510.00 480.00 498.00 11,900 0
15-Sep-2022 545.00 610.00 510.00 510.00 21,300 0
14-Sep-2022 535.00 570.00 535.00 545.00 3,800 0
13-Sep-2022 565.00 615.00 492.00 570.00 15,200 0
12-Sep-2022 520.00 550.00 486.00 515.00 11,900 0
09-Sep-2022 535.00 615.00 505.00 520.00 6,000 0
08-Sep-2022 600.00 715.00 535.00 535.00 293,000 0
07-Sep-2022 458.00 580.00 456.00 575.00 270,500 0
06-Sep-2022 426.00 498.00 426.00 466.00 27,800 0
05-Sep-2022 428.00 428.00 406.00 406.00 3,700 0
02-Sep-2022 430.00 430.00 400.00 428.00 71,700 0
01-Sep-2022 422.00 430.00 406.00 430.00 6,800 0
31-Aug-2022 418.00 422.00 418.00 422.00 300 0
30-Aug-2022 422.00 422.00 422.00 422.00 0 0
29-Aug-2022 410.00 422.00 410.00 422.00 600 0
26-Aug-2022 412.00 412.00 412.00 412.00 300 0
25-Aug-2022 410.00 410.00 410.00 410.00 100 0
24-Aug-2022 410.00 410.00 410.00 410.00 300 0
23-Aug-2022 400.00 400.00 400.00 400.00 100 0
22-Aug-2022 410.00 430.00 410.00 410.00 600 0
19-Aug-2022 410.00 422.00 410.00 410.00 700 0
18-Aug-2022 406.00 406.00 406.00 406.00 100 0
16-Aug-2022 430.00 436.00 430.00 436.00 200 0
15-Aug-2022 432.00 432.00 412.00 430.00 400 0
12-Aug-2022 404.00 428.00 404.00 426.00 2,300 0
11-Aug-2022 424.00 424.00 402.00 402.00 1,700 0
10-Aug-2022 422.00 422.00 422.00 422.00 0 0
09-Aug-2022 422.00 422.00 422.00 422.00 1,000 0
08-Aug-2022 422.00 422.00 410.00 412.00 6,300 0
05-Aug-2022 422.00 422.00 422.00 422.00 200 0
04-Aug-2022 418.00 418.00 418.00 418.00 0 0
03-Aug-2022 418.00 418.00 418.00 418.00 100 0
02-Aug-2022 418.00 418.00 418.00 418.00 0 0
01-Aug-2022 418.00 418.00 418.00 418.00 100 0
29-Jul-2022 402.00 402.00 402.00 402.00 100 0
28-Jul-2022 420.00 422.00 412.00 412.00 5,200 0
27-Jul-2022 400.00 400.00 400.00 400.00 0 0
26-Jul-2022 400.00 400.00 400.00 400.00 0 0
25-Jul-2022 400.00 400.00 400.00 400.00 7,200 0
22-Jul-2022 412.00 412.00 412.00 412.00 0 0
21-Jul-2022 412.00 412.00 412.00 412.00 200 0
20-Jul-2022 430.00 430.00 410.00 412.00 188,600 0
19-Jul-2022 410.00 410.00 410.00 410.00 0 0
18-Jul-2022 410.00 410.00 410.00 410.00 0 0
15-Jul-2022 410.00 410.00 410.00 410.00 0 0
14-Jul-2022 410.00 410.00 410.00 410.00 0 0
13-Jul-2022 424.00 424.00 410.00 410.00 1,800 0
12-Jul-2022 400.00 426.00 384.00 424.00 8,800 0
11-Jul-2022 412.00 412.00 412.00 412.00 100 0
08-Jul-2022 412.00 412.00 412.00 412.00 0 0
07-Jul-2022 412.00 412.00 412.00 412.00 400 0
06-Jul-2022 410.00 410.00 408.00 408.00 700 0
05-Jul-2022 412.00 412.00 400.00 400.00 10,900 0
04-Jul-2022 416.00 416.00 416.00 416.00 0 0
01-Jul-2022 416.00 416.00 416.00 416.00 1,500 0
30-Jun-2022 416.00 416.00 416.00 416.00 100 0
29-Jun-2022 416.00 416.00 416.00 416.00 0 0
28-Jun-2022 436.00 436.00 414.00 416.00 1,800 0
27-Jun-2022 434.00 436.00 434.00 436.00 3,000 0
24-Jun-2022 434.00 434.00 432.00 434.00 1,100 0
23-Jun-2022 434.00 434.00 434.00 434.00 100 0
22-Jun-2022 432.00 432.00 432.00 432.00 0 0
21-Jun-2022 438.00 438.00 432.00 432.00 1,600 0
20-Jun-2022 438.00 438.00 438.00 438.00 1,900 0
17-Jun-2022 438.00 438.00 438.00 438.00 100 0
16-Jun-2022 438.00 438.00 438.00 438.00 100 0
15-Jun-2022 440.00 440.00 438.00 438.00 300 0
14-Jun-2022 442.00 442.00 440.00 440.00 200 0
13-Jun-2022 428.00 460.00 428.00 440.00 89,000 0
10-Jun-2022 460.00 460.00 442.00 442.00 2,300 0
09-Jun-2022 452.00 520.00 432.00 460.00 578,200 0
08-Jun-2022 434.00 450.00 424.00 430.00 101,800 0