PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 382.00
-12.00 (-3.05%)
Jun 19, 2026, 4:13 PM WIB
IDX:BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 396.00 | 402.00 | 390.00 | 396.00 | - | 0.51% | 75,955,200 |
| Jun 18, 2026 | 396.00 | 400.00 | 368.00 | 394.00 | 394.00 | 1.03% | 185,424,600 |
| Jun 17, 2026 | 392.00 | 408.00 | 376.00 | 390.00 | 390.00 | 0.52% | 292,065,400 |
| Jun 15, 2026 | 384.00 | 426.00 | 382.00 | 388.00 | 388.00 | 5.43% | 680,824,300 |
| Jun 12, 2026 | 336.00 | 394.00 | 332.00 | 368.00 | 368.00 | 12.88% | 573,520,800 |
| Jun 11, 2026 | 336.00 | 346.00 | 306.00 | 326.00 | 326.00 | -6.32% | 374,490,200 |
| Jun 10, 2026 | 318.00 | 382.00 | 304.00 | 348.00 | 348.00 | 13.73% | 643,204,500 |
| Jun 9, 2026 | 268.00 | 306.00 | 268.00 | 306.00 | 306.00 | 12.50% | 361,018,300 |
| Jun 8, 2026 | 276.00 | 304.00 | 258.00 | 272.00 | 272.00 | -8.72% | 215,020,200 |
| Jun 5, 2026 | 332.00 | 334.00 | 292.00 | 298.00 | 298.00 | -10.24% | 261,348,100 |
| Jun 4, 2026 | 322.00 | 338.00 | 290.00 | 332.00 | 332.00 | 2.47% | 332,579,600 |
| Jun 3, 2026 | 386.00 | 388.00 | 324.00 | 324.00 | 324.00 | -14.74% | 456,796,300 |
| Jun 2, 2026 | 392.00 | 410.00 | 380.00 | 380.00 | 380.00 | -1.55% | 194,938,200 |
| May 29, 2026 | 382.00 | 402.00 | 380.00 | 386.00 | 386.00 | 1.05% | 143,812,100 |
| May 26, 2026 | 410.00 | 420.00 | 380.00 | 382.00 | 382.00 | -6.37% | 206,333,300 |
| May 25, 2026 | 426.00 | 428.00 | 396.00 | 408.00 | 408.00 | -1.45% | 226,441,300 |
| May 22, 2026 | 350.00 | 414.00 | 344.00 | 414.00 | 414.00 | 13.11% | 249,852,700 |
| May 21, 2026 | 414.00 | 414.00 | 358.00 | 366.00 | 366.00 | -10.29% | 255,714,400 |
| May 20, 2026 | 400.00 | 414.00 | 378.00 | 408.00 | 408.00 | 1.49% | 286,761,200 |
| May 19, 2026 | 440.00 | 442.00 | 380.00 | 402.00 | 402.00 | -8.22% | 337,672,500 |
| May 18, 2026 | 454.00 | 458.00 | 410.00 | 438.00 | 438.00 | -6.41% | 421,949,600 |
| May 13, 2026 | 440.00 | 480.00 | 434.00 | 468.00 | 468.00 | 5.41% | 305,529,800 |
| May 12, 2026 | 466.00 | 468.00 | 426.00 | 444.00 | 444.00 | -3.48% | 234,806,200 |
| May 11, 2026 | 466.00 | 482.00 | 450.00 | 460.00 | 460.00 | -2.54% | 249,890,600 |
| May 8, 2026 | 486.00 | 496.00 | 466.00 | 472.00 | 472.00 | -4.84% | 274,451,700 |
| May 7, 2026 | 520.00 | 525.00 | 490.00 | 496.00 | 496.00 | -3.69% | 385,413,000 |
| May 6, 2026 | 515.00 | 545.00 | 500.00 | 515.00 | 515.00 | 0.98% | 514,597,700 |
| May 5, 2026 | 500.00 | 510.00 | 474.00 | 510.00 | 510.00 | 0.99% | 380,451,100 |
| May 4, 2026 | 525.00 | 535.00 | 500.00 | 505.00 | 505.00 | -0.98% | 158,543,600 |
| Apr 30, 2026 | 530.00 | 540.00 | 494.00 | 510.00 | 510.00 | -4.67% | 293,437,100 |
| Apr 29, 2026 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 122,786,800 |
| Apr 28, 2026 | 540.00 | 545.00 | 498.00 | 535.00 | 535.00 | - | 345,875,500 |
| Apr 27, 2026 | 540.00 | 565.00 | 520.00 | 535.00 | 535.00 | 0.94% | 334,087,900 |
| Apr 24, 2026 | 550.00 | 570.00 | 520.00 | 530.00 | 530.00 | -4.50% | 577,963,700 |
| Apr 23, 2026 | 590.00 | 610.00 | 550.00 | 555.00 | 555.00 | -4.31% | 767,022,900 |
| Apr 22, 2026 | 535.00 | 585.00 | 520.00 | 580.00 | 580.00 | 8.41% | 716,832,200 |
| Apr 21, 2026 | 500.00 | 545.00 | 494.00 | 535.00 | 535.00 | 9.18% | 899,923,600 |
| Apr 20, 2026 | 494.00 | 510.00 | 486.00 | 490.00 | 490.00 | -0.41% | 648,344,600 |
| Apr 17, 2026 | 498.00 | 510.00 | 482.00 | 492.00 | 492.00 | -0.81% | 351,120,300 |
| Apr 16, 2026 | 488.00 | 510.00 | 480.00 | 496.00 | 496.00 | 1.64% | 599,085,800 |
| Apr 15, 2026 | 492.00 | 494.00 | 472.00 | 488.00 | 488.00 | 0.41% | 427,675,100 |
| Apr 14, 2026 | 444.00 | 486.00 | 440.00 | 486.00 | 486.00 | 11.47% | 669,066,700 |
| Apr 13, 2026 | 424.00 | 456.00 | 418.00 | 436.00 | 436.00 | 1.40% | 496,026,000 |
| Apr 10, 2026 | 420.00 | 446.00 | 418.00 | 430.00 | 430.00 | 3.37% | 434,102,300 |
| Apr 9, 2026 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -2.35% | 203,194,200 |
| Apr 8, 2026 | 436.00 | 444.00 | 416.00 | 426.00 | 426.00 | 4.93% | 595,751,800 |
| Apr 7, 2026 | 418.00 | 424.00 | 404.00 | 406.00 | 406.00 | -2.40% | 247,449,000 |
| Apr 6, 2026 | 382.00 | 432.00 | 382.00 | 416.00 | 416.00 | 7.77% | 780,422,300 |
| Apr 2, 2026 | 396.00 | 408.00 | 384.00 | 386.00 | 386.00 | -6.76% | 581,531,800 |
| Apr 1, 2026 | 346.00 | 414.00 | 344.00 | 414.00 | 414.00 | 24.70% | 859,157,000 |