What is the all time high of BBLD?

PT Buana Finance Tbk (BBLD) closed at its highest ever adjusted price, IDR 1,941, on Dec 17, 2014. Its lowest close was IDR 4.24 on Jan 8, 2003.

How much has BBLD returned over the last 10 years?

-20.7% in price terms from the close ten years before Sep 28, 2026, which is -2.3% a year compounded. Over one year the return is -27.6%; over five years +75.7%.

What was the worst drawdown in BBLD history?

-87.2% from the Dec 29, 2014 peak to the Jan 28, 2021 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BBLD historical data go?

The daily series starts on Nov 29, 2001 and runs to Sep 28, 2026: 6,158 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BBLD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BBLD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 29, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BBLD?

Among complete calendar years, 2003 was the best at +1,462% and 2009 the worst at -39.0%, measured close to close.

IDX · BBLD · stock

PT Buana Finance Tbk (BBLD) stock price history

Every IDX trading session of PT Buana Finance Tbk from Nov 29, 2001 to Sep 28, 2026: 6,158 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BBLD data, free key Year by year table

BBLD adjusted close, 2001 to 2026

BBLDPT Buana Finance Tbk

IDR 660.00-27.6% over one year

IDR 1,941
All time high, 2014: IDR 1,096
52 week high, IDR 500.00 low: 6,158
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BBLD key facts

PT Buana Finance Tbk (BBLD) closed at IDR 660.00 on Sep 28, 2026 on IDX.
BBLD's all time high close is IDR 1,941, set on Dec 17, 2014; its all time low close is IDR 4.24 on Jan 8, 2003.
BBLD's 52 week range is IDR 500.00 to IDR 1,096.
BBLD returned -27.6% over the year to Sep 28, 2026 and +75.7% over five years.
Over ten years BBLD returned -21%, -2.3% a year compounded.
BBLD's deepest drawdown was -87.2% from Dec 29, 2014 to Jan 28, 2021.
DataCedar holds 6,158 daily sessions of BBLD history from Nov 29, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BBLD price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BBLD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.3%
3 months	+21.1%
6 months	-23.9%
Year to date	-31.7%
1 year	-27.6%
3 years	+8.9%
5 years	+75.7%
10 years	-20.7%
Since Nov 29, 2001	+6,981%
Compound annual growth, 24.8 years	+18.7%

BBLD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,941 on Dec 17, 2014
All time low close: IDR 4.24 on Jan 8, 2003
52 week high: IDR 1,096 on Dec 8, 2025
52 week low: IDR 500.00 on Jul 1, 2026
Deepest drawdown: -87.2% from Dec 29, 2014 to Jan 28, 2021, not yet recovered
Best single session: +50.0% on Sep 3, 2002
Worst single session: -45.5% on Aug 26, 2002
Volatility, 1 year annualised: 46.1%
Sessions closing higher, 1 year: 32%
Growth of 1 since 2001: 70.8×
Best calendar year: 2003, +1,462%
Worst calendar year: 2009, -39%

BBLD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 29, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 976.34	IDR 1,001	IDR 500.00	IDR 660.00	-31.7%	15.4M	178
2025	IDR 592.18	IDR 1,400	IDR 543.24	IDR 966.38	+51.9%	20.8M	236
2024	IDR 601.34	IDR 831.99	IDR 471.60	IDR 636.23	+1.8%	29.3M	237
2023	IDR 577.62	IDR 1,042	IDR 430.68	IDR 625.01	+10.9%	16.8M	239
2022	IDR 344.56	IDR 660.80	IDR 333.62	IDR 563.76	+67.2%	4.7M	246
2021	IDR 328.84	IDR 542.04	IDR 243.92	IDR 337.27	+1.4%	20.2M	247
2020	IDR 364.97	IDR 410.14	IDR 269.21	IDR 332.45	-8.9%	10.8M	242
2019	IDR 413.76	IDR 504.05	IDR 329.60	IDR 364.97	-11.8%	451.3K	258
2018	IDR 449.39	IDR 607.75	IDR 327.85	IDR 413.76	-7.9%	346.2K	261
2017	IDR 695.19	IDR 745.15	IDR 386.90	IDR 449.39	-35.4%	284.1K	254
2016	IDR 1,024	IDR 1,065	IDR 611.94	IDR 695.19	-32.1%	513.2K	246
2015	IDR 1,456	IDR 1,456	IDR 539.71	IDR 1,024	-29.7%	5.7M	245
2014	IDR 572.07	IDR 1,941	IDR 550.06	IDR 1,456	+154.5%	4.7M	244
2013	IDR 503.37	IDR 687.70	IDR 453.74	IDR 572.07	+13.6%	57.6M	244
2012	IDR 287.14	IDR 522.84	IDR 281.40	IDR 503.37	+71.9%	31.7M	246
2011	IDR 202.96	IDR 337.31	IDR 190.12	IDR 292.88	+39.0%	283.8M	247
2010	IDR 146.44	IDR 231.22	IDR 95.06	IDR 210.67	+43.9%	93.8M	245
2009	IDR 240.06	IDR 333.99	IDR 88.89	IDR 146.44	-39.0%	62.9M	244
2008	IDR 181.34	IDR 300.07	IDR 161.74	IDR 240.06	+32.4%	722.2K	239
2007	IDR 254.59	IDR 298.97	IDR 181.34	IDR 181.34	-28.8%	5.2M	247
2006	IDR 225.39	IDR 278.67	IDR 191.50	IDR 254.59	+13.0%	11.2M	259
2005	IDR 249.11	IDR 269.45	IDR 194.89	IDR 225.39	-9.8%	98.1M	247
2004	IDR 105.92	IDR 266.91	IDR 101.68	IDR 249.96	+136.0%	828.2M	262
2003	IDR 6.78	IDR 122.86	IDR 4.24	IDR 105.92	+1,462%	245.8M	261
2002	IDR 6.78	IDR 11.86	IDR 5.08	IDR 6.78	0.0%	36.6M	261
2001	IDR 5.93	IDR 14.40	IDR 5.93	IDR 6.78	n/a	14.8M	23

BBLD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 660.00	-2.9%
August 2026	IDR 680.00	+15.3%
July 2026	IDR 590.00	+10.3%
June 2026	IDR 535.00	-15.7%
May 2026	IDR 635.00	-4.2%
April 2026	IDR 662.52	-16.4%
March 2026	IDR 792.03	-12.2%
February 2026	IDR 901.62	+4.0%
January 2026	IDR 866.75	-10.3%
December 2025	IDR 966.38	+10.2%
November 2025	IDR 876.72	-1.7%
October 2025	IDR 891.66	0.0%

About the BBLD data

Daily bars. 6,158 sessions from Nov 29, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BBLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BAYU PT Bayu Buana Tbk
BBCA PT Bank Central Asia Tbk
BBHI PT Allo Bank Indonesia Tbk
BBKP PT Bank KB Indonesia Tbk
BBMD PT Bank Mestika Dharma Tbk
BBNI PT Bank Negara Indonesia (Persero) Tbk
BBRI PT Bank Rakyat Indonesia (Persero) Tbk
BBRM PT Pelayaran Nasional Bina Buana Raya Tbk

Browse IDX

Historical data guides

Common questions

BBLD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market