PT Buana Finance Tbk BBLD

IDX · Indonesia · Finance

IDR 670.00+10.00 (+1.52%)

Market open· Oct 2, 2026, 2:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 660.00	0.00%	IDR 660.00	IDR 685.00	IDR 660.00	95.50K
2026-09-30	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	600
2026-09-29	IDR 660.00	0.00%	IDR 660.00	IDR 715.00	IDR 655.00	106.90K
2026-09-28	IDR 660.00	0.00%	IDR 665.00	IDR 670.00	IDR 660.00	5.00K
2026-09-25	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	27.80K
2026-09-24	IDR 660.00	0.00%	IDR 665.00	IDR 665.00	IDR 660.00	1.70K
2026-09-23	IDR 660.00	-1.49%	IDR 660.00	IDR 660.00	IDR 660.00	900
2026-09-22	IDR 670.00	+1.52%	IDR 660.00	IDR 670.00	IDR 660.00	1.20K
2026-09-21	IDR 660.00	-1.49%	IDR 660.00	IDR 660.00	IDR 660.00	1.20K
2026-09-18	IDR 670.00	0.00%	IDR 670.00	IDR 715.00	IDR 660.00	88.10K
2026-09-17	IDR 670.00	0.00%	IDR 660.00	IDR 695.00	IDR 660.00	91.00K
2026-09-16	IDR 670.00	+1.52%	IDR 670.00	IDR 670.00	IDR 660.00	12.60K
2026-09-15	IDR 660.00	0.00%	IDR 655.00	IDR 735.00	IDR 655.00	99.20K
2026-09-14	IDR 660.00	-0.75%	IDR 690.00	IDR 700.00	IDR 660.00	103.10K
2026-09-11	IDR 665.00	+0.76%	IDR 665.00	IDR 710.00	IDR 660.00	84.20K
2026-09-10	IDR 660.00	-0.75%	IDR 670.00	IDR 675.00	IDR 660.00	1.10K
2026-09-09	IDR 665.00	-1.48%	IDR 675.00	IDR 675.00	IDR 660.00	30.50K
2026-09-08	IDR 675.00	-0.74%	IDR 675.00	IDR 675.00	IDR 675.00	2.30K
2026-09-07	IDR 680.00	-2.16%	IDR 680.00	IDR 720.00	IDR 675.00	80.20K
2026-09-04	IDR 695.00	+2.21%	IDR 685.00	IDR 695.00	IDR 675.00	29.70K
2026-09-03	IDR 680.00	-1.45%	IDR 685.00	IDR 725.00	IDR 675.00	105.40K
2026-09-02	IDR 690.00	-4.17%	IDR 720.00	IDR 770.00	IDR 665.00	54.90K
2026-09-01	IDR 720.00	+5.88%	IDR 710.00	IDR 825.00	IDR 680.00	25.40K
2026-08-31	IDR 680.00	-1.45%	IDR 685.00	IDR 700.00	IDR 680.00	2.20K
2026-08-28	IDR 690.00	-1.43%	IDR 695.00	IDR 755.00	IDR 670.00	1.59M
2026-08-27	IDR 700.00	+4.48%	IDR 675.00	IDR 700.00	IDR 640.00	1.57M
2026-08-26	IDR 670.00	-0.74%	IDR 675.00	IDR 740.00	IDR 660.00	18.70K
2026-08-24	IDR 675.00	-0.74%	IDR 690.00	IDR 725.00	IDR 655.00	114.20K
2026-08-21	IDR 680.00	-0.73%	IDR 690.00	IDR 695.00	IDR 665.00	54.40K
2026-08-20	IDR 685.00	-0.72%	IDR 730.00	IDR 730.00	IDR 660.00	57.50K
2026-08-19	IDR 690.00	+15.00%	IDR 620.00	IDR 750.00	IDR 600.00	656.60K
2026-08-18	IDR 600.00	0.00%	IDR 590.00	IDR 615.00	IDR 590.00	5.30K
2026-08-14	IDR 600.00	-1.64%	IDR 595.00	IDR 625.00	IDR 585.00	83.30K
2026-08-13	IDR 610.00	+4.27%	IDR 595.00	IDR 635.00	IDR 595.00	6.80K
2026-08-12	IDR 585.00	-0.85%	IDR 615.00	IDR 635.00	IDR 580.00	23.80K
2026-08-11	IDR 590.00	-2.48%	IDR 585.00	IDR 630.00	IDR 585.00	72.70K
2026-08-10	IDR 605.00	-0.82%	IDR 615.00	IDR 655.00	IDR 605.00	74.40K
2026-08-07	IDR 610.00	+0.83%	IDR 625.00	IDR 645.00	IDR 605.00	4.10K
2026-08-06	IDR 605.00	-0.82%	IDR 610.00	IDR 660.00	IDR 590.00	81.20K
2026-08-05	IDR 610.00	-2.40%	IDR 650.00	IDR 700.00	IDR 610.00	114.40K
2026-08-04	IDR 625.00	-4.58%	IDR 635.00	IDR 645.00	IDR 600.00	45.60K
2026-08-03	IDR 655.00	+11.02%	IDR 590.00	IDR 655.00	IDR 590.00	13.00K
2026-07-31	IDR 590.00	+1.72%	IDR 580.00	IDR 630.00	IDR 565.00	90.50K
2026-07-30	IDR 580.00	+0.87%	IDR 580.00	IDR 595.00	IDR 580.00	2.20K
2026-07-29	IDR 575.00	-2.54%	IDR 575.00	IDR 620.00	IDR 570.00	72.80K
2026-07-28	IDR 590.00	-3.28%	IDR 590.00	IDR 595.00	IDR 565.00	18.40K
2026-07-27	IDR 610.00	+5.17%	IDR 580.00	IDR 625.00	IDR 560.00	38.00K
2026-07-24	IDR 580.00	-4.13%	IDR 625.00	IDR 625.00	IDR 575.00	92.00K
2026-07-23	IDR 605.00	-3.97%	IDR 615.00	IDR 650.00	IDR 600.00	71.50K
2026-07-22	IDR 630.00	-2.33%	IDR 670.00	IDR 670.00	IDR 610.00	86.10K
2026-07-21	IDR 645.00	+11.21%	IDR 590.00	IDR 675.00	IDR 575.00	97.10K
2026-07-20	IDR 580.00	+1.75%	IDR 570.00	IDR 625.00	IDR 570.00	20.40K
2026-07-17	IDR 570.00	0.00%	IDR 570.00	IDR 585.00	IDR 535.00	111.70K
2026-07-16	IDR 570.00	+6.54%	IDR 570.00	IDR 635.00	IDR 530.00	2.65M
2026-07-15	IDR 535.00	-1.83%	IDR 520.00	IDR 635.00	IDR 520.00	93.20K
2026-07-14	IDR 545.00	+1.87%	IDR 515.00	IDR 550.00	IDR 515.00	86.70K
2026-07-13	IDR 535.00	0.00%	IDR 540.00	IDR 560.00	IDR 510.00	78.70K
2026-07-10	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 530.00	6.70K
2026-07-09	IDR 530.00	+0.95%	IDR 510.00	IDR 535.00	IDR 510.00	69.30K
2026-07-08	IDR 525.00	+0.96%	IDR 515.00	IDR 525.00	IDR 515.00	18.70K
2026-07-07	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 505.00	7.30K
2026-07-06	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	9.70K
2026-07-03	IDR 520.00	-1.89%	IDR 520.00	IDR 535.00	IDR 515.00	29.50K
2026-07-02	IDR 530.00	-2.75%	IDR 510.00	IDR 550.00	IDR 500.00	282.70K
2026-07-01	IDR 545.00	+1.87%	IDR 525.00	IDR 550.00	IDR 500.00	68.70K
2026-06-30	IDR 535.00	-0.93%	IDR 530.00	IDR 550.00	IDR 530.00	14.00K
2026-06-29	IDR 540.00	-0.92%	IDR 535.00	IDR 565.00	IDR 535.00	122.70K
2026-06-26	IDR 545.00	-1.80%	IDR 555.00	IDR 560.00	IDR 540.00	30.20K
2026-06-25	IDR 555.00	+0.91%	IDR 550.00	IDR 575.00	IDR 540.00	111.70K
2026-06-24	IDR 550.00	-2.65%	IDR 570.00	IDR 590.00	IDR 545.00	128.30K
2026-06-23	IDR 565.00	-2.59%	IDR 550.00	IDR 575.00	IDR 550.00	81.90K
2026-06-22	IDR 580.00	+0.87%	IDR 555.00	IDR 590.00	IDR 545.00	64.40K
2026-06-19	IDR 575.00	-1.71%	IDR 580.00	IDR 580.00	IDR 560.00	5.50K
2026-06-18	IDR 585.00	+1.74%	IDR 550.00	IDR 585.00	IDR 545.00	62.50K
2026-06-17	IDR 575.00	0.00%	IDR 565.00	IDR 580.00	IDR 565.00	9.40K
2026-06-15	IDR 575.00	0.00%	IDR 560.00	IDR 580.00	IDR 545.00	86.30K
2026-06-12	IDR 575.00	0.00%	IDR 565.00	IDR 575.00	IDR 555.00	3.10K
2026-06-11	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	200
2026-06-10	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 560.00	40.60K
2026-06-09	IDR 580.00	0.00%	IDR 580.00	IDR 580.00	IDR 580.00	200
2026-06-08	IDR 580.00	-3.33%	IDR 575.00	IDR 580.00	IDR 555.00	57.90K
2026-06-05	IDR 600.00	0.00%	IDR 565.00	IDR 610.00	IDR 565.00	61.50K
2026-06-04	IDR 600.00	0.00%	IDR 580.00	IDR 620.00	IDR 580.00	38.80K
2026-06-03	IDR 600.00	-4.76%	IDR 645.00	IDR 645.00	IDR 600.00	42.50K
2026-06-02	IDR 630.00	-0.79%	IDR 650.00	IDR 705.00	IDR 630.00	119.50K
2026-05-29	IDR 635.00	-5.22%	IDR 670.00	IDR 680.00	IDR 635.00	63.70K
2026-05-28	IDR 670.00	0.00%	IDR 670.00	IDR 670.00	IDR 670.00	0
2026-05-27	IDR 670.00	0.00%	IDR 670.00	IDR 670.00	IDR 670.00	0
2026-05-26	IDR 670.00	+8.06%	IDR 640.00	IDR 725.00	IDR 590.00	84.60K
2026-05-25	IDR 620.00	0.00%	IDR 620.00	IDR 640.00	IDR 620.00	900

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 660.00	0.00%	IDR 660.00	IDR 685.00	IDR 660.00	95.50K
2026-09-30	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	600
2026-09-29	IDR 660.00	0.00%	IDR 660.00	IDR 715.00	IDR 655.00	106.90K
2026-09-28	IDR 660.00	0.00%	IDR 665.00	IDR 670.00	IDR 660.00	5.00K
2026-09-25	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	27.80K
2026-09-24	IDR 660.00	0.00%	IDR 665.00	IDR 665.00	IDR 660.00	1.70K
2026-09-23	IDR 660.00	-1.49%	IDR 660.00	IDR 660.00	IDR 660.00	900
2026-09-22	IDR 670.00	+1.52%	IDR 660.00	IDR 670.00	IDR 660.00	1.20K
2026-09-21	IDR 660.00	-1.49%	IDR 660.00	IDR 660.00	IDR 660.00	1.20K
2026-09-18	IDR 670.00	0.00%	IDR 670.00	IDR 715.00	IDR 660.00	88.10K
2026-09-17	IDR 670.00	0.00%	IDR 660.00	IDR 695.00	IDR 660.00	91.00K
2026-09-16	IDR 670.00	+1.52%	IDR 670.00	IDR 670.00	IDR 660.00	12.60K
2026-09-15	IDR 660.00	0.00%	IDR 655.00	IDR 735.00	IDR 655.00	99.20K
2026-09-14	IDR 660.00	-0.75%	IDR 690.00	IDR 700.00	IDR 660.00	103.10K
2026-09-11	IDR 665.00	+0.76%	IDR 665.00	IDR 710.00	IDR 660.00	84.20K
2026-09-10	IDR 660.00	-0.75%	IDR 670.00	IDR 675.00	IDR 660.00	1.10K
2026-09-09	IDR 665.00	-1.48%	IDR 675.00	IDR 675.00	IDR 660.00	30.50K
2026-09-08	IDR 675.00	-0.74%	IDR 675.00	IDR 675.00	IDR 675.00	2.30K
2026-09-07	IDR 680.00	-2.16%	IDR 680.00	IDR 720.00	IDR 675.00	80.20K
2026-09-04	IDR 695.00	+2.21%	IDR 685.00	IDR 695.00	IDR 675.00	29.70K
2026-09-03	IDR 680.00	-1.45%	IDR 685.00	IDR 725.00	IDR 675.00	105.40K
2026-09-02	IDR 690.00	-4.17%	IDR 720.00	IDR 770.00	IDR 665.00	54.90K
2026-09-01	IDR 720.00	+5.88%	IDR 710.00	IDR 825.00	IDR 680.00	25.40K
2026-08-31	IDR 680.00	-1.45%	IDR 685.00	IDR 700.00	IDR 680.00	2.20K
2026-08-28	IDR 690.00	-1.43%	IDR 695.00	IDR 755.00	IDR 670.00	1.59M
2026-08-27	IDR 700.00	+4.48%	IDR 675.00	IDR 700.00	IDR 640.00	1.57M
2026-08-26	IDR 670.00	-0.74%	IDR 675.00	IDR 740.00	IDR 660.00	18.70K
2026-08-24	IDR 675.00	-0.74%	IDR 690.00	IDR 725.00	IDR 655.00	114.20K
2026-08-21	IDR 680.00	-0.73%	IDR 690.00	IDR 695.00	IDR 665.00	54.40K
2026-08-20	IDR 685.00	-0.72%	IDR 730.00	IDR 730.00	IDR 660.00	57.50K
2026-08-19	IDR 690.00	+15.00%	IDR 620.00	IDR 750.00	IDR 600.00	656.60K
2026-08-18	IDR 600.00	0.00%	IDR 590.00	IDR 615.00	IDR 590.00	5.30K
2026-08-14	IDR 600.00	-1.64%	IDR 595.00	IDR 625.00	IDR 585.00	83.30K
2026-08-13	IDR 610.00	+4.27%	IDR 595.00	IDR 635.00	IDR 595.00	6.80K
2026-08-12	IDR 585.00	-0.85%	IDR 615.00	IDR 635.00	IDR 580.00	23.80K
2026-08-11	IDR 590.00	-2.48%	IDR 585.00	IDR 630.00	IDR 585.00	72.70K
2026-08-10	IDR 605.00	-0.82%	IDR 615.00	IDR 655.00	IDR 605.00	74.40K
2026-08-07	IDR 610.00	+0.83%	IDR 625.00	IDR 645.00	IDR 605.00	4.10K
2026-08-06	IDR 605.00	-0.82%	IDR 610.00	IDR 660.00	IDR 590.00	81.20K
2026-08-05	IDR 610.00	-2.40%	IDR 650.00	IDR 700.00	IDR 610.00	114.40K
2026-08-04	IDR 625.00	-4.58%	IDR 635.00	IDR 645.00	IDR 600.00	45.60K
2026-08-03	IDR 655.00	+11.02%	IDR 590.00	IDR 655.00	IDR 590.00	13.00K
2026-07-31	IDR 590.00	+1.72%	IDR 580.00	IDR 630.00	IDR 565.00	90.50K
2026-07-30	IDR 580.00	+0.87%	IDR 580.00	IDR 595.00	IDR 580.00	2.20K
2026-07-29	IDR 575.00	-2.54%	IDR 575.00	IDR 620.00	IDR 570.00	72.80K
2026-07-28	IDR 590.00	-3.28%	IDR 590.00	IDR 595.00	IDR 565.00	18.40K
2026-07-27	IDR 610.00	+5.17%	IDR 580.00	IDR 625.00	IDR 560.00	38.00K
2026-07-24	IDR 580.00	-4.13%	IDR 625.00	IDR 625.00	IDR 575.00	92.00K
2026-07-23	IDR 605.00	-3.97%	IDR 615.00	IDR 650.00	IDR 600.00	71.50K
2026-07-22	IDR 630.00	-2.33%	IDR 670.00	IDR 670.00	IDR 610.00	86.10K
2026-07-21	IDR 645.00	+11.21%	IDR 590.00	IDR 675.00	IDR 575.00	97.10K
2026-07-20	IDR 580.00	+1.75%	IDR 570.00	IDR 625.00	IDR 570.00	20.40K
2026-07-17	IDR 570.00	0.00%	IDR 570.00	IDR 585.00	IDR 535.00	111.70K
2026-07-16	IDR 570.00	+6.54%	IDR 570.00	IDR 635.00	IDR 530.00	2.65M
2026-07-15	IDR 535.00	-1.83%	IDR 520.00	IDR 635.00	IDR 520.00	93.20K
2026-07-14	IDR 545.00	+1.87%	IDR 515.00	IDR 550.00	IDR 515.00	86.70K
2026-07-13	IDR 535.00	0.00%	IDR 540.00	IDR 560.00	IDR 510.00	78.70K
2026-07-10	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 530.00	6.70K
2026-07-09	IDR 530.00	+0.95%	IDR 510.00	IDR 535.00	IDR 510.00	69.30K
2026-07-08	IDR 525.00	+0.96%	IDR 515.00	IDR 525.00	IDR 515.00	18.70K
2026-07-07	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 505.00	7.30K
2026-07-06	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	9.70K
2026-07-03	IDR 520.00	-1.89%	IDR 520.00	IDR 535.00	IDR 515.00	29.50K
2026-07-02	IDR 530.00	-2.75%	IDR 510.00	IDR 550.00	IDR 500.00	282.70K
2026-07-01	IDR 545.00	+1.87%	IDR 525.00	IDR 550.00	IDR 500.00	68.70K
2026-06-30	IDR 535.00	-0.93%	IDR 530.00	IDR 550.00	IDR 530.00	14.00K
2026-06-29	IDR 540.00	-0.92%	IDR 535.00	IDR 565.00	IDR 535.00	122.70K
2026-06-26	IDR 545.00	-1.80%	IDR 555.00	IDR 560.00	IDR 540.00	30.20K
2026-06-25	IDR 555.00	+0.91%	IDR 550.00	IDR 575.00	IDR 540.00	111.70K
2026-06-24	IDR 550.00	-2.65%	IDR 570.00	IDR 590.00	IDR 545.00	128.30K
2026-06-23	IDR 565.00	-2.59%	IDR 550.00	IDR 575.00	IDR 550.00	81.90K
2026-06-22	IDR 580.00	+0.87%	IDR 555.00	IDR 590.00	IDR 545.00	64.40K
2026-06-19	IDR 575.00	-1.71%	IDR 580.00	IDR 580.00	IDR 560.00	5.50K
2026-06-18	IDR 585.00	+1.74%	IDR 550.00	IDR 585.00	IDR 545.00	62.50K
2026-06-17	IDR 575.00	0.00%	IDR 565.00	IDR 580.00	IDR 565.00	9.40K
2026-06-15	IDR 575.00	0.00%	IDR 560.00	IDR 580.00	IDR 545.00	86.30K
2026-06-12	IDR 575.00	0.00%	IDR 565.00	IDR 575.00	IDR 555.00	3.10K
2026-06-11	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	200
2026-06-10	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 560.00	40.60K
2026-06-09	IDR 580.00	0.00%	IDR 580.00	IDR 580.00	IDR 580.00	200
2026-06-08	IDR 580.00	-3.33%	IDR 575.00	IDR 580.00	IDR 555.00	57.90K
2026-06-05	IDR 600.00	0.00%	IDR 565.00	IDR 610.00	IDR 565.00	61.50K
2026-06-04	IDR 600.00	0.00%	IDR 580.00	IDR 620.00	IDR 580.00	38.80K
2026-06-03	IDR 600.00	-4.76%	IDR 645.00	IDR 645.00	IDR 600.00	42.50K
2026-06-02	IDR 630.00	-0.79%	IDR 650.00	IDR 705.00	IDR 630.00	119.50K
2026-05-29	IDR 635.00	-5.22%	IDR 670.00	IDR 680.00	IDR 635.00	63.70K
2026-05-28	IDR 670.00	0.00%	IDR 670.00	IDR 670.00	IDR 670.00	0
2026-05-27	IDR 670.00	0.00%	IDR 670.00	IDR 670.00	IDR 670.00	0
2026-05-26	IDR 670.00	+8.06%	IDR 640.00	IDR 725.00	IDR 590.00	84.60K
2026-05-25	IDR 620.00	0.00%	IDR 620.00	IDR 640.00	IDR 620.00	900