PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 214.00
-4.00 (-1.83%)
Oct 31, 2025, 2:50 PM WIB
IDX:BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 200.00 | 238.00 | 196.00 | 218.00 | 218.00 | 2.83% | 801,810,500 |
| Oct 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -14.52% | 34,403,300 |
| Oct 28, 2025 | 248.00 | 256.00 | 248.00 | 248.00 | 248.00 | -14.48% | 95,634,600 |
| Oct 27, 2025 | 348.00 | 348.00 | 290.00 | 290.00 | 290.00 | -14.71% | 46,680,200 |
| Oct 24, 2025 | 326.00 | 354.00 | 318.00 | 340.00 | 340.00 | 4.94% | 334,689,300 |
| Oct 23, 2025 | 296.00 | 342.00 | 296.00 | 324.00 | 324.00 | 0.62% | 393,864,500 |
| Oct 22, 2025 | 272.00 | 330.00 | 272.00 | 322.00 | 322.00 | 21.97% | 580,258,800 |
| Oct 21, 2025 | 200.00 | 264.00 | 196.00 | 264.00 | 264.00 | 34.01% | 413,174,500 |
| Oct 20, 2025 | 194.00 | 204.00 | 190.00 | 197.00 | 197.00 | 2.07% | 389,010,900 |
| Oct 17, 2025 | 194.00 | 204.00 | 190.00 | 193.00 | 193.00 | 1.05% | 433,960,100 |
| Oct 16, 2025 | 191.00 | 202.00 | 190.00 | 191.00 | 191.00 | 1.06% | 217,004,300 |
| Oct 15, 2025 | 218.00 | 222.00 | 186.00 | 189.00 | 189.00 | -13.30% | 95,360,900 |
| Oct 14, 2025 | 198.00 | 236.00 | 191.00 | 218.00 | 218.00 | 12.95% | 603,035,200 |
| Oct 13, 2025 | 196.00 | 198.00 | 172.00 | 193.00 | 193.00 | -3.50% | 403,215,000 |
| Oct 10, 2025 | 210.00 | 218.00 | 200.00 | 200.00 | 200.00 | -4.76% | 262,694,100 |
| Oct 9, 2025 | 202.00 | 216.00 | 194.00 | 210.00 | 210.00 | 5.53% | 218,987,700 |
| Oct 8, 2025 | 193.00 | 212.00 | 193.00 | 199.00 | 199.00 | 2.05% | 430,498,500 |
| Oct 7, 2025 | 191.00 | 197.00 | 189.00 | 195.00 | 195.00 | 3.17% | 496,446,700 |
| Oct 6, 2025 | 197.00 | 198.00 | 189.00 | 189.00 | 189.00 | -3.08% | 271,184,300 |
| Oct 3, 2025 | 190.00 | 196.00 | 186.00 | 195.00 | 195.00 | 3.17% | 113,061,700 |
| Oct 2, 2025 | 189.00 | 192.00 | 182.00 | 189.00 | 189.00 | 0.53% | 328,957,700 |
| Oct 1, 2025 | 184.00 | 198.00 | 184.00 | 188.00 | 188.00 | 3.87% | 552,238,000 |
| Sep 30, 2025 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 0.56% | 108,816,600 |
| Sep 29, 2025 | 172.00 | 183.00 | 166.00 | 180.00 | 180.00 | 4.65% | 124,588,000 |
| Sep 26, 2025 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | -3.37% | 208,364,000 |
| Sep 25, 2025 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -2.20% | 35,385,600 |
| Sep 24, 2025 | 186.00 | 187.00 | 178.00 | 182.00 | 182.00 | -2.15% | 336,974,200 |
| Sep 23, 2025 | 188.00 | 190.00 | 182.00 | 186.00 | 186.00 | -1.06% | 426,805,600 |
| Sep 22, 2025 | 182.00 | 189.00 | 177.00 | 188.00 | 188.00 | 3.87% | 426,805,600 |
| Sep 19, 2025 | 190.00 | 193.00 | 179.00 | 181.00 | 181.00 | -1.63% | 376,713,900 |
| Sep 18, 2025 | 185.00 | 192.00 | 178.00 | 184.00 | 184.00 | 0.55% | 289,330,000 |
| Sep 17, 2025 | 208.00 | 212.00 | 182.00 | 183.00 | 183.00 | -12.02% | 335,015,100 |
| Sep 16, 2025 | 210.00 | 222.00 | 196.00 | 208.00 | 208.00 | -4.59% | 699,341,500 |
| Sep 15, 2025 | 164.00 | 218.00 | 164.00 | 218.00 | 218.00 | 34.57% | 1,039,231,600 |
| Sep 12, 2025 | 162.00 | 167.00 | 157.00 | 162.00 | 162.00 | 0.62% | 384,193,600 |
| Sep 11, 2025 | 155.00 | 161.00 | 151.00 | 161.00 | 161.00 | 4.55% | 194,941,500 |
| Sep 10, 2025 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1.32% | 381,088,200 |
| Sep 9, 2025 | 150.00 | 153.00 | 147.00 | 152.00 | 152.00 | 2.01% | 207,695,700 |
| Sep 8, 2025 | 154.00 | 160.00 | 149.00 | 149.00 | 149.00 | -2.61% | 255,079,300 |
| Sep 4, 2025 | 155.00 | 158.00 | 152.00 | 153.00 | 153.00 | -0.65% | 86,314,400 |
| Sep 3, 2025 | 143.00 | 158.00 | 138.00 | 154.00 | 154.00 | 8.45% | 410,412,500 |
| Sep 2, 2025 | 141.00 | 146.00 | 141.00 | 142.00 | 142.00 | 0.71% | 62,342,000 |
| Sep 1, 2025 | 139.00 | 144.00 | 130.00 | 141.00 | 141.00 | -4.73% | 181,001,300 |
| Aug 29, 2025 | 161.00 | 162.00 | 141.00 | 148.00 | 148.00 | -8.07% | 57,962,600 |
| Aug 28, 2025 | 158.00 | 163.00 | 156.00 | 161.00 | 161.00 | 2.55% | 357,329,300 |
| Aug 27, 2025 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 0.64% | 187,729,100 |
| Aug 26, 2025 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 1.30% | 226,079,000 |
| Aug 25, 2025 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 0.65% | 110,821,700 |
| Aug 22, 2025 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 203,131,900 |
| Aug 21, 2025 | 154.00 | 161.00 | 151.00 | 158.00 | 158.00 | 2.60% | 277,966,000 |