PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 386.00
+4.00 (1.05%)
May 29, 2026, 4:14 PM WIB
IDX:BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 336.00 | 352.00 | 322.00 | 332.00 | 332.00 | -0.60% | 189,869,500 |
| Mar 30, 2026 | 332.00 | 340.00 | 318.00 | 334.00 | 334.00 | -1.76% | 133,206,300 |
| Mar 27, 2026 | 344.00 | 348.00 | 332.00 | 340.00 | 340.00 | -1.16% | 95,431,400 |
| Mar 26, 2026 | 372.00 | 374.00 | 340.00 | 344.00 | 344.00 | -6.52% | 253,367,600 |
| Mar 25, 2026 | 318.00 | 374.00 | 318.00 | 368.00 | 368.00 | 15.72% | 342,790,900 |
| Mar 17, 2026 | 332.00 | 336.00 | 318.00 | 318.00 | 318.00 | -1.24% | 229,551,700 |
| Mar 16, 2026 | 330.00 | 334.00 | 304.00 | 322.00 | 322.00 | -3.59% | 323,750,300 |
| Mar 13, 2026 | 358.00 | 366.00 | 324.00 | 334.00 | 334.00 | -8.24% | 334,816,700 |
| Mar 12, 2026 | 386.00 | 394.00 | 360.00 | 364.00 | 364.00 | -7.61% | 259,265,000 |
| Mar 11, 2026 | 402.00 | 428.00 | 394.00 | 394.00 | 394.00 | -1.01% | 457,672,700 |
| Mar 10, 2026 | 402.00 | 406.00 | 384.00 | 398.00 | 398.00 | 4.74% | 282,760,300 |
| Mar 9, 2026 | 398.00 | 406.00 | 378.00 | 380.00 | 380.00 | -14.41% | 667,086,100 |
| Mar 6, 2026 | 476.00 | 486.00 | 440.00 | 444.00 | 444.00 | -7.11% | 383,908,800 |