Price History - BBLD

Kembali ke Company
Ticker: BBLD
Company: Buana Finance Tbk
Date Open High Low Close Volume Value
29-Dec-2021 400.00 400.00 368.00 370.00 547,600 0
28-Dec-2021 398.00 398.00 394.00 394.00 10,300 0
27-Dec-2021 398.00 400.00 392.00 392.00 200,400 0
24-Dec-2021 398.00 398.00 398.00 398.00 800 0
23-Dec-2021 374.00 386.00 374.00 380.00 10,200 0
22-Dec-2021 400.00 400.00 390.00 390.00 120,200 0
21-Dec-2021 400.00 400.00 400.00 400.00 20,000 0
20-Dec-2021 400.00 400.00 400.00 400.00 10,000 0
17-Dec-2021 400.00 400.00 400.00 400.00 10,400 0
16-Dec-2021 400.00 400.00 396.00 400.00 34,100 0
15-Dec-2021 400.00 400.00 400.00 400.00 10,000 0
14-Dec-2021 396.00 400.00 396.00 396.00 90,000 0
13-Dec-2021 396.00 396.00 396.00 396.00 0 0
10-Dec-2021 396.00 396.00 396.00 396.00 200 0
09-Dec-2021 398.00 400.00 398.00 398.00 31,100 0
08-Dec-2021 400.00 400.00 400.00 400.00 100 0
07-Dec-2021 400.00 400.00 400.00 400.00 0 0
06-Dec-2021 400.00 400.00 400.00 400.00 0 0
03-Dec-2021 390.00 400.00 386.00 400.00 695,600 0
02-Dec-2021 394.00 400.00 394.00 400.00 10,000 0
01-Dec-2021 400.00 400.00 394.00 394.00 243,500 0
30-Nov-2021 400.00 400.00 400.00 400.00 300 0
29-Nov-2021 400.00 400.00 400.00 400.00 760,100 0
26-Nov-2021 400.00 402.00 398.00 400.00 880,100 0
25-Nov-2021 394.00 400.00 394.00 400.00 60,200 0
24-Nov-2021 400.00 406.00 400.00 400.00 3,500 0
23-Nov-2021 404.00 404.00 392.00 400.00 27,500 0
22-Nov-2021 406.00 410.00 392.00 400.00 74,100 0
19-Nov-2021 406.00 406.00 406.00 406.00 21,400 0
18-Nov-2021 402.00 406.00 400.00 406.00 100,100 0
17-Nov-2021 404.00 404.00 402.00 402.00 200 0
16-Nov-2021 406.00 406.00 396.00 406.00 20,600 0
15-Nov-2021 400.00 418.00 394.00 406.00 60,200 0
12-Nov-2021 400.00 402.00 390.00 400.00 6,900 0
11-Nov-2021 398.00 400.00 398.00 400.00 2,400 0
10-Nov-2021 396.00 396.00 396.00 396.00 100 0
09-Nov-2021 408.00 408.00 408.00 408.00 0 0
08-Nov-2021 400.00 408.00 396.00 408.00 10,200 0
05-Nov-2021 400.00 400.00 400.00 400.00 40,400 0
04-Nov-2021 400.00 400.00 400.00 400.00 100 0
03-Nov-2021 400.00 400.00 400.00 400.00 500 0
02-Nov-2021 398.00 398.00 398.00 398.00 100 0
01-Nov-2021 394.00 400.00 394.00 400.00 100,600 0
29-Oct-2021 398.00 460.00 394.00 394.00 27,400 0
28-Oct-2021 398.00 398.00 392.00 392.00 4,000 0
27-Oct-2021 400.00 400.00 400.00 400.00 0 0
26-Oct-2021 400.00 400.00 400.00 400.00 2,100 0
25-Oct-2021 400.00 400.00 400.00 400.00 100 0
22-Oct-2021 404.00 404.00 404.00 404.00 0 0
21-Oct-2021 404.00 404.00 404.00 404.00 10,000 0
19-Oct-2021 404.00 418.00 404.00 404.00 15,000 0
18-Oct-2021 400.00 404.00 400.00 404.00 27,000 0
15-Oct-2021 398.00 398.00 394.00 394.00 200 0
14-Oct-2021 400.00 400.00 398.00 398.00 1,200 0
13-Oct-2021 410.00 410.00 398.00 398.00 6,300 0
12-Oct-2021 410.00 410.00 404.00 404.00 14,900 0
11-Oct-2021 410.00 410.00 410.00 410.00 100 0
08-Oct-2021 410.00 410.00 410.00 410.00 0 0
07-Oct-2021 410.00 410.00 410.00 410.00 0 0
06-Oct-2021 410.00 410.00 410.00 410.00 12,900 0
05-Oct-2021 410.00 410.00 410.00 410.00 10,100 0
04-Oct-2021 410.00 410.00 410.00 410.00 12,600 0
01-Oct-2021 410.00 410.00 410.00 410.00 0 0
30-Sep-2021 410.00 410.00 410.00 410.00 10,000 0
29-Sep-2021 412.00 412.00 410.00 410.00 3,700 0
28-Sep-2021 412.00 412.00 412.00 412.00 41,700 0
27-Sep-2021 412.00 412.00 412.00 412.00 10,000 0
24-Sep-2021 412.00 412.00 412.00 412.00 10,100 0
23-Sep-2021 410.00 412.00 406.00 412.00 11,600 0
22-Sep-2021 410.00 412.00 404.00 412.00 6,400 0
21-Sep-2021 404.00 410.00 404.00 410.00 20,700 0
20-Sep-2021 404.00 404.00 404.00 404.00 300 0
17-Sep-2021 414.00 440.00 408.00 420.00 13,900 0
16-Sep-2021 414.00 414.00 414.00 414.00 0 0
15-Sep-2021 408.00 414.00 408.00 414.00 25,100 0
14-Sep-2021 408.00 408.00 408.00 408.00 100 0
13-Sep-2021 412.00 418.00 410.00 418.00 40,400 0
10-Sep-2021 410.00 410.00 410.00 410.00 2,800 0
09-Sep-2021 420.00 420.00 410.00 420.00 60,400 0
08-Sep-2021 420.00 420.00 420.00 420.00 30,000 0
07-Sep-2021 420.00 420.00 420.00 420.00 14,800 0
06-Sep-2021 414.00 420.00 414.00 420.00 20,100 0
03-Sep-2021 414.00 414.00 412.00 414.00 27,100 0
02-Sep-2021 428.00 428.00 408.00 408.00 1,100 0
01-Sep-2021 430.00 430.00 430.00 430.00 0 0
31-Aug-2021 430.00 430.00 430.00 430.00 0 0
30-Aug-2021 434.00 436.00 412.00 430.00 5,000 0
27-Aug-2021 406.00 460.00 406.00 434.00 42,700 0
26-Aug-2021 416.00 416.00 416.00 416.00 0 0
25-Aug-2021 416.00 416.00 416.00 416.00 5,000 0
24-Aug-2021 416.00 416.00 416.00 416.00 300 0
23-Aug-2021 404.00 430.00 404.00 418.00 28,600 0
20-Aug-2021 402.00 404.00 402.00 404.00 12,700 0
19-Aug-2021 416.00 416.00 410.00 410.00 400 0
18-Aug-2021 410.00 416.00 410.00 416.00 30,800 0
16-Aug-2021 402.00 402.00 402.00 402.00 200 0
13-Aug-2021 420.00 420.00 420.00 420.00 7,000 0
12-Aug-2021 420.00 420.00 420.00 420.00 3,800 0
10-Aug-2021 424.00 424.00 424.00 424.00 100 0
09-Aug-2021 424.00 424.00 424.00 424.00 500 0