PT Buana Finance Tbk (IDX:BBLD)
Indonesia
· Delayed Price · Currency is IDR 880.00
-5.00 (-0.57%)
Dec 5, 2025, 4:03 PM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | - | 4,500 |
| Dec 4, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 102,800 |
| Dec 3, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | - | 71,600 |
| Dec 2, 2025 | 895.00 | 975.00 | 880.00 | 880.00 | 880.00 | -1.12% | 52,900 |
| Dec 1, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 6,800 |
| Nov 28, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 2,300 |
| Nov 27, 2025 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | -1.68% | 8,200 |
| Nov 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -1.65% | 200 |
| Nov 25, 2025 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 1.11% | 114,400 |
| Nov 24, 2025 | 940.00 | 940.00 | 900.00 | 900.00 | 900.00 | -3.74% | 26,300 |
| Nov 21, 2025 | 905.00 | 970.00 | 885.00 | 935.00 | 935.00 | 6.86% | 28,200 |
| Nov 20, 2025 | 895.00 | 905.00 | 875.00 | 875.00 | 875.00 | -3.31% | 207,100 |
| Nov 19, 2025 | 900.00 | 905.00 | 880.00 | 905.00 | 905.00 | - | 101,900 |
| Nov 18, 2025 | 910.00 | 910.00 | 875.00 | 905.00 | 905.00 | -0.55% | 1,900 |
| Nov 17, 2025 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 4.00% | 13,000 |
| Nov 14, 2025 | 905.00 | 905.00 | 875.00 | 875.00 | 875.00 | -2.78% | 102,000 |
| Nov 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 102,800 |
| Nov 12, 2025 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | -0.56% | 2,000 |
| Nov 11, 2025 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | -0.55% | 4,200 |
| Nov 10, 2025 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 0.56% | 7,600 |
| Nov 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 200 |
| Nov 6, 2025 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.10% | 400 |
| Nov 5, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 6,000 |
| Nov 4, 2025 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.68% | 4,700 |
| Nov 3, 2025 | 895.00 | 895.00 | 875.00 | 895.00 | 895.00 | - | 53,400 |
| Oct 31, 2025 | 880.00 | 935.00 | 880.00 | 895.00 | 895.00 | 0.56% | 5,700 |
| Oct 30, 2025 | 920.00 | 920.00 | 885.00 | 890.00 | 890.00 | 0.56% | 1,200 |
| Oct 29, 2025 | 925.00 | 925.00 | 885.00 | 885.00 | 885.00 | -2.75% | 4,200 |
| Oct 28, 2025 | 885.00 | 915.00 | 885.00 | 910.00 | 910.00 | -0.55% | 17,900 |
| Oct 27, 2025 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | - | 121,800 |
| Oct 24, 2025 | 900.00 | 920.00 | 900.00 | 915.00 | 915.00 | 1.10% | 71,400 |
| Oct 23, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 0.56% | 165,900 |
| Oct 22, 2025 | 910.00 | 910.00 | 880.00 | 900.00 | 900.00 | - | 4,700 |
| Oct 21, 2025 | 875.00 | 915.00 | 875.00 | 900.00 | 900.00 | 2.86% | 152,000 |
| Oct 20, 2025 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | 0.57% | 600 |
| Oct 17, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | -2.79% | 1,200 |
| Oct 15, 2025 | 880.00 | 900.00 | 870.00 | 895.00 | 895.00 | 1.70% | 25,000 |
| Oct 14, 2025 | 900.00 | 905.00 | 880.00 | 880.00 | 880.00 | -2.22% | 26,100 |
| Oct 13, 2025 | 910.00 | 910.00 | 870.00 | 900.00 | 900.00 | -1.10% | 207,600 |
| Oct 10, 2025 | 870.00 | 915.00 | 870.00 | 910.00 | 910.00 | 1.11% | 9,500 |
| Oct 9, 2025 | 915.00 | 915.00 | 835.00 | 900.00 | 900.00 | -1.64% | 116,400 |
| Oct 8, 2025 | 900.00 | 930.00 | 885.00 | 915.00 | 915.00 | 1.67% | 33,600 |
| Oct 7, 2025 | 880.00 | 910.00 | 880.00 | 900.00 | 900.00 | - | 68,900 |
| Oct 6, 2025 | 910.00 | 930.00 | 895.00 | 900.00 | 900.00 | -1.10% | 207,800 |
| Oct 3, 2025 | 900.00 | 940.00 | 885.00 | 910.00 | 910.00 | -0.55% | 10,000 |
| Oct 2, 2025 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.55% | 31,000 |
| Oct 1, 2025 | 940.00 | 940.00 | 900.00 | 910.00 | 910.00 | 1.68% | 2,400 |
| Sep 30, 2025 | 935.00 | 935.00 | 885.00 | 895.00 | 895.00 | -3.76% | 33,900 |
| Sep 29, 2025 | 905.00 | 935.00 | 885.00 | 930.00 | 930.00 | 1.64% | 45,600 |
| 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 | - | 205,500 |
| 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% | 169,800 |
| Sep 15, 2025 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.09% | 183,400 |
| 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% | 15,400 |
| 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% | 90,700 |
| 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% | 28,200 |
| 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% | 59,700 |
| 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% | 325,000 |
| 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% | 32,300 |
| 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% | 34,000 |
| 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% | 404,000 |
| 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% | 44,700 |
| 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 | - | 261,300 |
| 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 |
| Jul 16, 2025 | 750.00 | 780.00 | 735.00 | 760.00 | 760.00 | 2.01% | 224,900 |