PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 362.00
-6.00 (-1.63%)
Jul 17, 2026, 4:14 PM WIB
IDX:BULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |