PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 430.00
-8.00 (-1.83%)
Aug 28, 2026, 4:14 PM WIB
IDX:BULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 442.00 | 448.00 | 426.00 | 430.00 | 430.00 | -1.83% | 301,142,200 |
| Aug 27, 2026 | 406.00 | 444.00 | 404.00 | 438.00 | 438.00 | 6.31% | 457,615,800 |
| Aug 26, 2026 | 448.00 | 450.00 | 412.00 | 412.00 | 412.00 | -8.04% | 396,403,000 |
| Aug 24, 2026 | 460.00 | 464.00 | 446.00 | 448.00 | 448.00 | -2.61% | 204,698,800 |
| Aug 21, 2026 | 462.00 | 466.00 | 454.00 | 460.00 | 460.00 | -0.43% | 300,436,200 |
| Aug 20, 2026 | 462.00 | 474.00 | 452.00 | 462.00 | 462.00 | 0.43% | 732,242,600 |
| Aug 19, 2026 | 434.00 | 460.00 | 426.00 | 460.00 | 460.00 | 5.99% | 465,226,800 |
| Aug 18, 2026 | 434.00 | 446.00 | 432.00 | 434.00 | 434.00 | 0.93% | 284,393,200 |
| Aug 14, 2026 | 426.00 | 436.00 | 420.00 | 430.00 | 430.00 | 1.42% | 142,129,700 |
| Aug 13, 2026 | 440.00 | 444.00 | 422.00 | 424.00 | 424.00 | -3.20% | 234,129,500 |
| Aug 12, 2026 | 416.00 | 442.00 | 416.00 | 438.00 | 438.00 | 5.29% | 342,770,400 |
| Aug 11, 2026 | 438.00 | 444.00 | 410.00 | 416.00 | 416.00 | -5.02% | 446,631,500 |
| Aug 10, 2026 | 460.00 | 470.00 | 436.00 | 438.00 | 438.00 | -3.95% | 524,695,000 |
| Aug 7, 2026 | 450.00 | 482.00 | 448.00 | 456.00 | 456.00 | 1.33% | 1,097,412,000 |
| Aug 6, 2026 | 466.00 | 472.00 | 446.00 | 450.00 | 450.00 | -3.43% | 456,739,100 |
| Aug 5, 2026 | 456.00 | 478.00 | 452.00 | 466.00 | 466.00 | 3.56% | 779,921,000 |
| Aug 4, 2026 | 422.00 | 462.00 | 422.00 | 450.00 | 450.00 | 5.14% | 740,652,200 |
| Aug 3, 2026 | 450.00 | 450.00 | 426.00 | 428.00 | 428.00 | -5.73% | 686,573,900 |
| Jul 31, 2026 | 460.00 | 478.00 | 442.00 | 454.00 | 454.00 | - | 710,256,700 |
| Jul 30, 2026 | 400.00 | 454.00 | 400.00 | 454.00 | 454.00 | 14.07% | 661,328,000 |
| Jul 29, 2026 | 416.00 | 426.00 | 386.00 | 398.00 | 398.00 | -2.93% | 389,671,400 |
| Jul 28, 2026 | 410.00 | 430.00 | 410.00 | 410.00 | 410.00 | -1.44% | 277,351,600 |
| Jul 27, 2026 | 424.00 | 440.00 | 408.00 | 416.00 | 416.00 | -5.02% | 691,148,100 |
| Jul 24, 2026 | 384.00 | 438.00 | 374.00 | 438.00 | 438.00 | 12.31% | 1,055,671,300 |
| Jul 23, 2026 | 390.00 | 406.00 | 384.00 | 390.00 | 390.00 | 0.52% | 287,305,500 |
| Jul 22, 2026 | 396.00 | 414.00 | 384.00 | 388.00 | 388.00 | -1.02% | 426,252,700 |
| Jul 21, 2026 | 390.00 | 404.00 | 384.00 | 392.00 | 392.00 | 1.03% | 284,530,300 |
| Jul 20, 2026 | 368.00 | 390.00 | 364.00 | 388.00 | 388.00 | 7.18% | 303,532,800 |
| Jul 17, 2026 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.63% | 68,569,400 |
| Jul 16, 2026 | 364.00 | 368.00 | 354.00 | 368.00 | 368.00 | 1.10% | 85,122,600 |
| Jul 15, 2026 | 372.00 | 374.00 | 358.00 | 364.00 | 364.00 | -1.62% | 141,838,600 |
| Jul 14, 2026 | 350.00 | 380.00 | 336.00 | 370.00 | 370.00 | 10.78% | 612,446,600 |
| Jul 13, 2026 | 312.00 | 334.00 | 306.00 | 334.00 | 334.00 | 7.05% | 123,553,700 |
| Jul 10, 2026 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | -1.27% | 52,078,800 |
| Jul 9, 2026 | 310.00 | 326.00 | 300.00 | 316.00 | 316.00 | 3.27% | 166,655,800 |
| Jul 8, 2026 | 330.00 | 330.00 | 306.00 | 306.00 | 306.00 | -7.83% | 123,487,100 |
| Jul 7, 2026 | 330.00 | 338.00 | 324.00 | 332.00 | 332.00 | 0.61% | 77,972,900 |
| Jul 6, 2026 | 340.00 | 342.00 | 322.00 | 330.00 | 330.00 | 1.85% | 127,504,000 |
| Jul 3, 2026 | 322.00 | 332.00 | 320.00 | 324.00 | 324.00 | 2.53% | 98,980,400 |
| Jul 2, 2026 | 322.00 | 336.00 | 314.00 | 316.00 | 316.00 | -1.25% | 145,709,600 |
| Jul 1, 2026 | 322.00 | 332.00 | 306.00 | 320.00 | 320.00 | 3.90% | 182,972,600 |
| Jun 30, 2026 | 348.00 | 350.00 | 308.00 | 308.00 | 308.00 | -11.49% | 213,885,000 |
| Jun 29, 2026 | 350.00 | 356.00 | 338.00 | 348.00 | 348.00 | -0.57% | 82,131,000 |
| Jun 26, 2026 | 368.00 | 376.00 | 340.00 | 350.00 | 350.00 | -4.89% | 174,323,000 |
| Jun 25, 2026 | 344.00 | 378.00 | 340.00 | 368.00 | 368.00 | 5.14% | 154,147,700 |
| Jun 24, 2026 | 390.00 | 392.00 | 350.00 | 350.00 | 350.00 | -9.79% | 220,362,900 |
| Jun 23, 2026 | 386.00 | 390.00 | 370.00 | 388.00 | 388.00 | 1.04% | 136,853,200 |
| Jun 22, 2026 | 384.00 | 392.00 | 370.00 | 384.00 | 384.00 | 0.52% | 111,290,500 |
| Jun 19, 2026 | 396.00 | 402.00 | 372.00 | 382.00 | 382.00 | -3.05% | 248,924,900 |
| Jun 18, 2026 | 396.00 | 400.00 | 368.00 | 394.00 | 394.00 | 1.03% | 185,424,600 |