PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 420.00
-24.00 (-5.41%)
At close: Dec 30, 2025
IDX:BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 450.00 | 460.00 | 416.00 | 420.00 | 420.00 | -5.41% | 698,700,100 |
| Dec 29, 2025 | 388.00 | 466.00 | 388.00 | 444.00 | 444.00 | 16.84% | 1,327,379,000 |
| Dec 24, 2025 | 388.00 | 394.00 | 372.00 | 380.00 | 380.00 | -2.56% | 239,561,600 |
| Dec 23, 2025 | 382.00 | 406.00 | 382.00 | 390.00 | 390.00 | 3.17% | 470,466,700 |
| Dec 22, 2025 | 376.00 | 386.00 | 368.00 | 378.00 | 378.00 | 2.72% | 318,493,600 |
| Dec 19, 2025 | 392.00 | 394.00 | 364.00 | 368.00 | 368.00 | -5.64% | 234,785,000 |
| Dec 18, 2025 | 406.00 | 410.00 | 382.00 | 390.00 | 390.00 | -3.47% | 330,851,000 |
| Dec 17, 2025 | 416.00 | 422.00 | 402.00 | 404.00 | 404.00 | -1.94% | 626,812,500 |
| Dec 16, 2025 | 368.00 | 434.00 | 358.00 | 412.00 | 412.00 | 13.81% | 1,653,855,000 |
| Dec 15, 2025 | 378.00 | 392.00 | 354.00 | 362.00 | 362.00 | 2.84% | 885,681,800 |
| Dec 12, 2025 | 332.00 | 362.00 | 330.00 | 352.00 | 352.00 | 7.98% | 747,875,800 |
| Dec 11, 2025 | 332.00 | 356.00 | 320.00 | 326.00 | 326.00 | - | 782,461,900 |
| Dec 10, 2025 | 316.00 | 334.00 | 310.00 | 326.00 | 326.00 | 4.49% | 630,518,500 |
| Dec 9, 2025 | 326.00 | 330.00 | 310.00 | 312.00 | 312.00 | -3.11% | 288,097,500 |
| Dec 8, 2025 | 320.00 | 334.00 | 300.00 | 322.00 | 322.00 | 0.63% | 773,172,300 |
| Dec 5, 2025 | 334.00 | 336.00 | 314.00 | 320.00 | 320.00 | -1.84% | 315,056,400 |
| Dec 4, 2025 | 302.00 | 338.00 | 300.00 | 326.00 | 326.00 | 8.67% | 827,292,300 |
| Dec 3, 2025 | 304.00 | 308.00 | 292.00 | 300.00 | 300.00 | -1.32% | 330,681,800 |
| Dec 2, 2025 | 314.00 | 324.00 | 296.00 | 304.00 | 304.00 | -3.18% | 391,676,800 |
| Dec 1, 2025 | 308.00 | 320.00 | 300.00 | 314.00 | 314.00 | 3.97% | 256,800,500 |
| Nov 28, 2025 | 298.00 | 310.00 | 290.00 | 302.00 | 302.00 | 2.03% | 540,233,000 |
| Nov 27, 2025 | 300.00 | 308.00 | 294.00 | 296.00 | 296.00 | -1.33% | 320,240,300 |
| Nov 26, 2025 | 286.00 | 308.00 | 276.00 | 300.00 | 300.00 | 4.17% | 428,469,400 |
| Nov 25, 2025 | 306.00 | 350.00 | 288.00 | 288.00 | 288.00 | -5.88% | 1,077,079,000 |
| Nov 24, 2025 | 296.00 | 310.00 | 276.00 | 306.00 | 306.00 | 4.08% | 766,779,400 |
| Nov 21, 2025 | 254.00 | 312.00 | 254.00 | 294.00 | 294.00 | 13.08% | 1,296,486,200 |
| Nov 20, 2025 | 226.00 | 276.00 | 222.00 | 260.00 | 260.00 | 17.12% | 969,523,600 |
| Nov 19, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 190,750,300 |
| Nov 18, 2025 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | -5.17% | 445,308,500 |
| Nov 17, 2025 | 222.00 | 256.00 | 216.00 | 232.00 | 232.00 | 5.45% | 700,909,300 |
| Nov 14, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1.85% | 263,294,900 |
| Nov 13, 2025 | 218.00 | 226.00 | 212.00 | 216.00 | 216.00 | - | 320,725,200 |
| Nov 12, 2025 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 2.86% | 416,698,000 |
| Nov 11, 2025 | 210.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 489,933,200 |
| Nov 10, 2025 | 208.00 | 214.00 | 200.00 | 210.00 | 210.00 | 0.96% | 162,910,400 |
| Nov 7, 2025 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -2.80% | 180,530,600 |
| Nov 6, 2025 | 212.00 | 218.00 | 206.00 | 214.00 | 214.00 | 2.88% | 263,234,500 |
| Nov 5, 2025 | 210.00 | 216.00 | 200.00 | 208.00 | 208.00 | -2.80% | 355,572,600 |
| Nov 4, 2025 | 218.00 | 228.00 | 206.00 | 214.00 | 214.00 | -4.46% | 202,561,800 |
| Nov 3, 2025 | 218.00 | 230.00 | 212.00 | 224.00 | 224.00 | 2.75% | 335,825,100 |
| Oct 31, 2025 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 422,108,000 |
| 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 |