PT Buana Finance Tbk (IDX:BBLD)
Indonesia
· Delayed Price · Currency is IDR 685.00
+10.00 (1.48%)
Apr 28, 2026, 4:14 PM WIB
PT Buana Finance Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 400 |
| 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 |
| Mar 3, 2026 | 850.00 | 920.00 | 835.00 | 890.00 | 890.00 | 0.56% | 42,600 |
| Mar 2, 2026 | 855.00 | 940.00 | 855.00 | 885.00 | 885.00 | -2.21% | 39,500 |
| Feb 27, 2026 | 910.00 | 975.00 | 855.00 | 905.00 | 905.00 | 0.56% | 41,900 |
| Feb 26, 2026 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1.12% | 5,500 |
| Feb 25, 2026 | 900.00 | 900.00 | 850.00 | 890.00 | 890.00 | -1.11% | 12,300 |
| Feb 24, 2026 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 3,500 |
| Feb 23, 2026 | 855.00 | 870.00 | 850.00 | 870.00 | 870.00 | -2.25% | 22,400 |
| Feb 20, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 400 |
| Feb 19, 2026 | 880.00 | 920.00 | 880.00 | 890.00 | 890.00 | 1.14% | 5,100 |
| Feb 18, 2026 | 925.00 | 925.00 | 850.00 | 880.00 | 880.00 | -4.86% | 5,800 |
| Feb 13, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 100 |
| Feb 12, 2026 | 900.00 | 935.00 | 890.00 | 925.00 | 925.00 | 3.93% | 19,100 |
| Feb 11, 2026 | 915.00 | 915.00 | 865.00 | 890.00 | 890.00 | -1.66% | 22,000 |
| Feb 10, 2026 | 870.00 | 905.00 | 870.00 | 905.00 | 905.00 | 1.12% | 200 |
| Feb 9, 2026 | 895.00 | 910.00 | 890.00 | 895.00 | 895.00 | -0.56% | 7,900 |
| Feb 6, 2026 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | -1.10% | 200 |
| Feb 5, 2026 | 880.00 | 910.00 | 880.00 | 910.00 | 910.00 | -0.55% | 400 |
| Feb 4, 2026 | 890.00 | 940.00 | 890.00 | 915.00 | 915.00 | 2.81% | 16,900 |
| Feb 3, 2026 | 815.00 | 890.00 | 815.00 | 890.00 | 890.00 | 5.95% | 9,700 |
| Feb 2, 2026 | 890.00 | 905.00 | 840.00 | 840.00 | 840.00 | -3.45% | 9,300 |
| Jan 30, 2026 | 810.00 | 910.00 | 810.00 | 870.00 | 870.00 | 2.35% | 2,100 |
| Jan 29, 2026 | 855.00 | 870.00 | 810.00 | 850.00 | 850.00 | -2.30% | 64,400 |
| Jan 28, 2026 | 875.00 | 885.00 | 825.00 | 870.00 | 870.00 | -3.33% | 55,300 |
| Jan 27, 2026 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.55% | 1,600 |
| Jan 26, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 11,400 |
| Jan 22, 2026 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 20,900 |
| Jan 21, 2026 | 890.00 | 935.00 | 890.00 | 910.00 | 910.00 | -3.19% | 3,200 |
| Jan 20, 2026 | 960.00 | 960.00 | 875.00 | 940.00 | 940.00 | -1.57% | 19,500 |
| Jan 19, 2026 | 970.00 | 970.00 | 925.00 | 955.00 | 955.00 | 3.24% | 14,500 |
| Jan 15, 2026 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -1.07% | 6,700 |
| Jan 14, 2026 | 910.00 | 935.00 | 905.00 | 935.00 | 935.00 | 3.31% | 39,100 |
| Jan 13, 2026 | 905.00 | 950.00 | 905.00 | 905.00 | 905.00 | - | 12,100 |
| Jan 12, 2026 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | -0.55% | 3,100 |
| Jan 9, 2026 | 955.00 | 955.00 | 910.00 | 910.00 | 910.00 | -3.19% | 53,600 |
| Jan 8, 2026 | 875.00 | 995.00 | 870.00 | 940.00 | 940.00 | 9.94% | 173,400 |
| Jan 7, 2026 | 850.00 | 870.00 | 850.00 | 855.00 | 855.00 | 0.59% | 30,700 |
| Jan 6, 2026 | 955.00 | 955.00 | 795.00 | 850.00 | 850.00 | -5.56% | 333,700 |
| Jan 5, 2026 | 925.00 | 925.00 | 865.00 | 900.00 | 900.00 | -2.70% | 46,900 |
| Jan 2, 2026 | 980.00 | 1,005.00 | 915.00 | 925.00 | 925.00 | -4.64% | 22,800 |
| Dec 30, 2025 | 955.00 | 980.00 | 955.00 | 970.00 | 970.00 | 5.43% | 76,300 |
| Dec 29, 2025 | 940.00 | 965.00 | 920.00 | 920.00 | 920.00 | 0.55% | 148,900 |
| Dec 24, 2025 | 910.00 | 965.00 | 910.00 | 915.00 | 915.00 | 0.55% | 2,200 |
| Dec 23, 2025 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | -3.19% | 10,100 |
| Dec 22, 2025 | 945.00 | 945.00 | 915.00 | 940.00 | 940.00 | -0.53% | 14,300 |
| Dec 19, 2025 | 945.00 | 950.00 | 915.00 | 945.00 | 945.00 | - | 7,500 |
| Dec 18, 2025 | 970.00 | 970.00 | 905.00 | 945.00 | 945.00 | - | 8,000 |
| Dec 17, 2025 | 910.00 | 950.00 | 910.00 | 945.00 | 945.00 | 6.18% | 14,700 |
| Dec 16, 2025 | 930.00 | 980.00 | 875.00 | 890.00 | 890.00 | - | 7,500 |
| Dec 15, 2025 | 880.00 | 990.00 | 850.00 | 890.00 | 890.00 | -1.66% | 84,600 |
| Dec 12, 2025 | 925.00 | 925.00 | 850.00 | 905.00 | 905.00 | -2.16% | 33,600 |
| Dec 11, 2025 | 950.00 | 950.00 | 880.00 | 925.00 | 925.00 | -1.07% | 73,000 |
| Dec 10, 2025 | 935.00 | 940.00 | 890.00 | 935.00 | 935.00 | 0.54% | 71,800 |
| Dec 9, 2025 | 1,080.00 | 1,080.00 | 920.00 | 930.00 | 930.00 | -1.06% | 338,700 |
| Dec 8, 2025 | 935.00 | 1,100.00 | 890.00 | 940.00 | 940.00 | 6.82% | 1,116,800 |
| 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 |