Stock listing
IDX:BBLD PT Buana Finance Tbk Saham
Follow PT Buana Finance Tbk into a list and get an email when it puts out news.
Share price · IDX:BBLD
610.00 IDR -5.00 (-0.8%)
Close on Oct 30, 2026
- Day range
- 595.00 – 635.00 IDROct 30, 2026
- Volume
- 97,600 sharesOct 30, 2026
- Market cap
- 1.00T IDRAt the close on Oct 30, 2026 · price × 1.65B shares outstanding
- 52-week range
- 500.00 – 1,100.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 68.03M IDRMedian day 45,600 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BBLD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 610.00 | -5.00 | -0.8% | 595.00 | 635.00 | 595.00 | 97,600 | |
| 615.00 | -25.00 | -3.9% | 600.00 | 640.00 | 600.00 | 77,700 | |
| 640.00 | -5.00 | -0.8% | 610.00 | 640.00 | 610.00 | 1,100 | |
| 645.00 | -5.00 | -0.8% | 625.00 | 660.00 | 620.00 | 104,500 | |
| 650.00 | -20.00 | -3.0% | 650.00 | 650.00 | 625.00 | 24,800 | |
| 670.00 | -5.00 | -0.7% | 660.00 | 670.00 | 660.00 | 700 | |
| 675.00 | 0.00 | 0.0% | 640.00 | 690.00 | 640.00 | 86,900 | |
| 675.00 | +15.00 | +2.3% | 685.00 | 685.00 | 625.00 | 79,100 | |
| 660.00 | +25.00 | +3.9% | 600.00 | 670.00 | 600.00 | 7,500 | |
| 635.00 | 0.00 | 0.0% | 635.00 | 710.00 | 600.00 | 94,600 | |
| 635.00 | -30.00 | -4.5% | 660.00 | 660.00 | 620.00 | 3,200 | |
| 665.00 | -5.00 | -0.7% | 665.00 | 665.00 | 665.00 | 200 | |
| 670.00 | 0.00 | 0.0% | 665.00 | 685.00 | 640.00 | 86,100 | |
| 670.00 | +10.00 | +1.5% | 665.00 | 700.00 | 650.00 | 71,700 | |
| 660.00 | -10.00 | -1.5% | 660.00 | 735.00 | 655.00 | 132,300 | |
| 670.00 | 0.00 | 0.0% | 660.00 | 695.00 | 660.00 | 78,100 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 670.00 | 0 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 670.00 | 100 | |
| 670.00 | +10.00 | +1.5% | 660.00 | 670.00 | 660.00 | 1,200 | |
| 660.00 | -10.00 | -1.5% | 670.00 | 670.00 | 660.00 | 900 | |
| 670.00 | +10.00 | +1.5% | 660.00 | 685.00 | 660.00 | 76,800 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 685.00 | 660.00 | 95,500 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 660.00 | 660.00 | 600 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 715.00 | 655.00 | 106,900 | |
| 660.00 | 0.00 | 0.0% | 665.00 | 670.00 | 660.00 | 5,000 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 660.00 | 660.00 | 27,800 | |
| 660.00 | 0.00 | 0.0% | 665.00 | 665.00 | 660.00 | 1,700 | |
| 660.00 | -10.00 | -1.5% | 660.00 | 660.00 | 660.00 | 900 | |
| 670.00 | +10.00 | +1.5% | 660.00 | 670.00 | 660.00 | 1,200 | |
| 660.00 | -10.00 | -1.5% | 660.00 | 660.00 | 660.00 | 1,200 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 715.00 | 660.00 | 88,100 | |
| 670.00 | 0.00 | 0.0% | 660.00 | 695.00 | 660.00 | 91,000 | |
| 670.00 | +10.00 | +1.5% | 670.00 | 670.00 | 660.00 | 12,600 | |
| 660.00 | 0.00 | 0.0% | 655.00 | 735.00 | 655.00 | 99,200 | |
| 660.00 | -5.00 | -0.8% | 690.00 | 700.00 | 660.00 | 103,100 | |
| 665.00 | +5.00 | +0.8% | 665.00 | 710.00 | 660.00 | 84,200 | |
| 660.00 | -5.00 | -0.8% | 670.00 | 675.00 | 660.00 | 1,100 | |
| 665.00 | -10.00 | -1.5% | 675.00 | 675.00 | 660.00 | 30,500 | |
| 675.00 | -5.00 | -0.7% | 675.00 | 675.00 | 675.00 | 2,300 | |
| 680.00 | -15.00 | -2.2% | 680.00 | 720.00 | 675.00 | 80,200 | |
| 695.00 | +15.00 | +2.2% | 685.00 | 695.00 | 675.00 | 29,700 | |
| 680.00 | -10.00 | -1.4% | 685.00 | 725.00 | 675.00 | 105,400 | |
| 690.00 | -30.00 | -4.2% | 720.00 | 770.00 | 665.00 | 54,900 | |
| 720.00 | +40.00 | +5.9% | 710.00 | 825.00 | 680.00 | 25,400 | |
| 680.00 | -10.00 | -1.4% | 685.00 | 700.00 | 680.00 | 2,200 | |
| 690.00 | -10.00 | -1.4% | 695.00 | 755.00 | 670.00 | 1,588,000 | |
| 700.00 | +30.00 | +4.5% | 675.00 | 700.00 | 640.00 | 1,567,800 | |
| 670.00 | -5.00 | -0.7% | 675.00 | 740.00 | 660.00 | 18,700 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 675.00 | 675.00 | 0 | |
| 675.00 | -5.00 | -0.7% | 690.00 | 725.00 | 655.00 | 114,200 | |
| 680.00 | -5.00 | -0.7% | 690.00 | 695.00 | 665.00 | 54,400 | |
| 685.00 | -5.00 | -0.7% | 730.00 | 730.00 | 660.00 | 57,500 | |
| 690.00 | +90.00 | +15.0% | 620.00 | 750.00 | 600.00 | 656,600 | |
| 600.00 | 0.00 | 0.0% | 590.00 | 615.00 | 590.00 | 5,300 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 600.00 | 600.00 | 0 | |
| 600.00 | -10.00 | -1.6% | 595.00 | 625.00 | 585.00 | 83,300 | |
| 610.00 | +25.00 | +4.3% | 595.00 | 635.00 | 595.00 | 6,800 | |
| 585.00 | -5.00 | -0.8% | 615.00 | 635.00 | 580.00 | 23,800 | |
| 590.00 | -15.00 | -2.5% | 585.00 | 630.00 | 585.00 | 72,700 | |
| 605.00 | -5.00 | -0.8% | 615.00 | 655.00 | 605.00 | 74,400 | |
| 610.00 | +5.00 | +0.8% | 625.00 | 645.00 | 605.00 | 4,100 | |
| 605.00 | -5.00 | -0.8% | 610.00 | 660.00 | 590.00 | 81,200 | |
| 610.00 | -15.00 | -2.4% | 650.00 | 700.00 | 610.00 | 114,400 | |
| 625.00 | -30.00 | -4.6% | 635.00 | 645.00 | 600.00 | 45,600 | |
| 655.00 | +65.00 | +11.0% | 590.00 | 655.00 | 590.00 | 13,000 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 630.00 | 565.00 | 90,500 | |
| 580.00 | +5.00 | +0.9% | 580.00 | 595.00 | 580.00 | 2,200 |
- Ticker
- IDX:BBLD
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Submission of Material Transaction/Changes in Main Business Activities
Oct 26, 2026
Closed 645.00 (-0.8%) on Oct 27, 2026
Signing of Credit Facility Agreement with PT Bank Danamon Indonesia Tbk in amount of Rp500 billion
Oct 26, 2026
Closed 645.00 (-0.8%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 670.00 (0.0%) on Oct 8, 2026
Signing of Credit Facility Agreement with PT Bank Ganesha Tbk in amount of Rp150 billion
Oct 7, 2026
Closed 670.00 (0.0%) on Oct 7, 2026
Signing of Credit Facility Agreement between the Company and PT Bank Victoria International Tbk in amount of 100 billion
Aug 21, 2026
Closed 675.00 (-0.7%) on Aug 24, 2026
Explanation on Request for Explanation of the Exchange
Jul 17, 2026
Closed 580.00 (+1.8%) on Jul 20, 2026
Summary of Amendment of Articles of Association of PT Buana Finance Tbk
Jul 16, 2026
Closed 570.00 (+6.5%) on Jul 16, 2026
Public Expose Report Disclosure - Annual
May 21, 2026
Closed 620.00 (+1.6%) on May 22, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 20, 2026
Closed 610.00 (-0.8%) on May 21, 2026
PT Buana Finance Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 17 in the last 12 months · 39 in all · newest Nov 2, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about PT Buana Finance Tbk.