PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 132.00
-1.00 (-0.76%)
Aug 5, 2025, 2:49 PM WIB
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 136.00 | 136.00 | 126.00 | 132.00 | 132.00 | - | 217,864,500 |
| Aug 4, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 232,728,400 |
| Aug 1, 2025 | 135.00 | 138.00 | 129.00 | 131.00 | 131.00 | -2.96% | 161,193,900 |
| Jul 31, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | 17,696,400 |
| Jul 30, 2025 | 139.00 | 140.00 | 132.00 | 134.00 | 134.00 | -2.90% | 352,145,600 |
| Jul 29, 2025 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 0.73% | 135,024,100 |
| Jul 28, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 62,314,700 |
| Jul 25, 2025 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | -2.16% | 35,605,000 |
| Jul 24, 2025 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | -1.42% | 263,891,900 |
| Jul 23, 2025 | 134.00 | 145.00 | 132.00 | 141.00 | 141.00 | 5.22% | 301,155,900 |
| Jul 22, 2025 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | - | 105,390,400 |
| Jul 21, 2025 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 27,735,500 |
| Jul 18, 2025 | 135.00 | 139.00 | 132.00 | 136.00 | 136.00 | 0.74% | 276,276,800 |
| Jul 17, 2025 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | -2.17% | 181,802,300 |
| Jul 16, 2025 | 139.00 | 143.00 | 135.00 | 138.00 | 138.00 | - | 98,121,600 |
| Jul 15, 2025 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 76,313,000 |
| Jul 14, 2025 | 142.00 | 143.00 | 135.00 | 138.00 | 138.00 | -1.43% | 316,884,900 |
| Jul 11, 2025 | 141.00 | 143.00 | 136.00 | 140.00 | 140.00 | - | 235,203,400 |
| Jul 10, 2025 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 209,328,600 |
| Jul 9, 2025 | 132.00 | 142.00 | 129.00 | 141.00 | 141.00 | 6.82% | 271,006,600 |
| Jul 8, 2025 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 2.33% | 352,324,200 |
| Jul 7, 2025 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.77% | 233,280,500 |
| Jul 4, 2025 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.99% | 262,271,000 |
| Jul 3, 2025 | 128.00 | 141.00 | 128.00 | 134.00 | 134.00 | 2.29% | 316,878,300 |
| Jul 2, 2025 | 135.00 | 137.00 | 122.00 | 131.00 | 131.00 | -0.76% | 381,272,200 |
| Jul 1, 2025 | 146.00 | 150.00 | 127.00 | 132.00 | 132.00 | -9.59% | 462,031,700 |
| Jun 30, 2025 | 130.00 | 155.00 | 126.00 | 146.00 | 146.00 | 12.31% | 483,429,200 |
| Jun 26, 2025 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | 0.78% | 98,994,600 |
| Jun 25, 2025 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 214,199,200 |
| Jun 24, 2025 | 129.00 | 131.00 | 123.00 | 127.00 | 127.00 | -2.31% | 134,872,900 |
| Jun 23, 2025 | 129.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.00% | 144,055,400 |
| Jun 20, 2025 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.10% | 50,255,900 |
| Jun 19, 2025 | 137.00 | 140.00 | 125.00 | 129.00 | 129.00 | -5.84% | 264,807,400 |
| Jun 18, 2025 | 132.00 | 143.00 | 132.00 | 137.00 | 137.00 | 4.58% | 246,749,800 |
| Jun 17, 2025 | 129.00 | 134.00 | 126.00 | 131.00 | 131.00 | 1.55% | 233,105,200 |
| Jun 16, 2025 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 1.57% | 143,939,600 |
| Jun 13, 2025 | 129.00 | 132.00 | 125.00 | 127.00 | 127.00 | -0.78% | 213,220,000 |
| Jun 12, 2025 | 135.00 | 135.00 | 125.00 | 128.00 | 128.00 | -5.19% | 56,956,600 |
| Jun 11, 2025 | 130.00 | 136.00 | 129.00 | 135.00 | 135.00 | 3.85% | 400,500,400 |
| Jun 10, 2025 | 116.00 | 130.00 | 115.00 | 130.00 | 130.00 | 13.04% | 90,715,100 |
| Jun 5, 2025 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | -1.71% | 308,905,500 |
| Jun 4, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 163,890,200 |
| Jun 3, 2025 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 89,837,200 |
| Jun 2, 2025 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | -0.86% | 167,863,500 |
| May 28, 2025 | 121.00 | 122.00 | 113.00 | 116.00 | 116.00 | -3.33% | 226,377,200 |
| May 27, 2025 | 112.00 | 121.00 | 111.00 | 120.00 | 120.00 | 8.11% | 396,882,500 |
| May 26, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -3.48% | 140,396,900 |
| May 23, 2025 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.88% | 135,477,900 |
| May 22, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 131,615,400 |
| May 21, 2025 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | -2.56% | 248,786,900 |