PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
145.00
-16.00 (-9.94%)
Aug 29, 2025, 10:50 AM WIB

IDX:BULL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025158.00163.00156.00161.00161.002.55%357,329,300
Aug 27, 2025158.00160.00156.00157.00157.000.64%187,729,100
Aug 26, 2025156.00159.00154.00156.00156.001.30%226,079,000
Aug 25, 2025153.00154.00150.00154.00154.000.65%110,821,700
Aug 22, 2025160.00160.00153.00153.00153.00-3.16%203,131,900
Aug 21, 2025154.00161.00151.00158.00158.002.60%277,966,000
Aug 20, 2025161.00165.00153.00154.00154.00-4.35%250,182,100
Aug 19, 2025155.00164.00152.00161.00161.004.55%135,457,500
Aug 15, 2025168.00168.00154.00154.00154.00-6.67%350,715,800
Aug 14, 2025173.00174.00158.00165.00165.00-2.94%239,446,600
Aug 13, 2025179.00179.00164.00170.00170.00-3.41%363,247,000
Aug 12, 2025155.00184.00153.00176.00176.0015.79%477,836,400
Aug 11, 2025133.00152.00131.00152.00152.0017.83%568,564,000
Aug 8, 2025132.00132.00128.00129.00129.00-1.53%111,991,900
Aug 7, 2025133.00134.00129.00131.00131.00-1.50%41,552,000
Aug 6, 2025135.00135.00131.00133.00133.00-0.75%137,068,600
Aug 5, 2025136.00136.00125.00134.00134.001.52%255,107,900
Aug 4, 2025132.00133.00130.00132.00132.000.76%232,728,400
Aug 1, 2025135.00138.00129.00131.00131.00-2.96%161,193,900
Jul 31, 2025136.00137.00134.00135.00135.000.75%17,696,400
Jul 30, 2025139.00140.00132.00134.00134.00-2.90%352,145,600
Jul 29, 2025138.00140.00136.00138.00138.000.73%135,024,100
Jul 28, 2025136.00139.00134.00137.00137.000.74%62,314,700
Jul 25, 2025140.00143.00136.00136.00136.00-2.16%35,605,000
Jul 24, 2025141.00142.00137.00139.00139.00-1.42%263,891,900
Jul 23, 2025134.00145.00132.00141.00141.005.22%301,155,900
Jul 22, 2025135.00137.00131.00134.00134.00-105,390,400
Jul 21, 2025136.00137.00134.00134.00134.00-1.47%27,735,500
Jul 18, 2025135.00139.00132.00136.00136.000.74%276,276,800
Jul 17, 2025138.00139.00134.00135.00135.00-2.17%181,802,300
Jul 16, 2025139.00143.00135.00138.00138.00-98,121,600
Jul 15, 2025140.00141.00137.00138.00138.00-76,313,000
Jul 14, 2025142.00143.00135.00138.00138.00-1.43%316,884,900
Jul 11, 2025141.00143.00136.00140.00140.00-235,203,400
Jul 10, 2025140.00143.00138.00140.00140.00-0.71%209,328,600
Jul 9, 2025132.00142.00129.00141.00141.006.82%271,006,600
Jul 8, 2025131.00134.00128.00132.00132.002.33%352,324,200
Jul 7, 2025133.00134.00127.00129.00129.00-0.77%233,280,500
Jul 4, 2025134.00136.00129.00130.00130.00-2.99%262,271,000
Jul 3, 2025128.00141.00128.00134.00134.002.29%316,878,300
Jul 2, 2025135.00137.00122.00131.00131.00-0.76%381,272,200
Jul 1, 2025146.00150.00127.00132.00132.00-9.59%462,031,700
Jun 30, 2025130.00155.00126.00146.00146.0012.31%483,429,200
Jun 26, 2025129.00132.00126.00130.00130.000.78%98,994,600
Jun 25, 2025127.00131.00127.00129.00129.001.57%214,199,200
Jun 24, 2025129.00131.00123.00127.00127.00-2.31%134,872,900
Jun 23, 2025129.00130.00122.00130.00130.004.00%144,055,400
Jun 20, 2025131.00131.00124.00125.00125.00-3.10%50,255,900
Jun 19, 2025137.00140.00125.00129.00129.00-5.84%264,807,400
Jun 18, 2025132.00143.00132.00137.00137.004.58%246,749,800