PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia · Delayed Price · Currency is IDR 244.00
-18.00 (-6.87%)
Oct 29, 2026, 4:14 PM WIB
IDX:BULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 268.00 | 270.00 | 244.00 | 244.00 | 244.00 | -6.87% | 182,263,700 |
| Oct 28, 2026 | 260.00 | 266.00 | 250.00 | 262.00 | 262.00 | -2.24% | 420,407,100 |
| Oct 27, 2026 | 288.00 | 298.00 | 268.00 | 268.00 | 268.00 | -6.94% | 255,090,000 |
| Oct 26, 2026 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | -6.49% | 283,535,800 |
| Oct 23, 2026 | 290.00 | 310.00 | 286.00 | 308.00 | 308.00 | 6.21% | 242,420,600 |
| Oct 22, 2026 | 250.00 | 294.00 | 246.00 | 290.00 | 290.00 | 10.69% | 430,603,300 |
| Oct 21, 2026 | 272.00 | 276.00 | 250.00 | 262.00 | 262.00 | -2.24% | 329,198,100 |
| Oct 20, 2026 | 238.00 | 268.00 | 238.00 | 268.00 | 268.00 | 5.51% | 549,615,100 |
| Oct 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -6.62% | 11,392,400 |
| Oct 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -14.47% | 55,571,200 |
| Oct 15, 2026 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | -3.05% | 179,072,000 |
| Oct 14, 2026 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | - | 161,624,000 |
| Oct 13, 2026 | 314.00 | 334.00 | 310.00 | 328.00 | 328.00 | 4.46% | 208,311,500 |
| Oct 12, 2026 | 346.00 | 350.00 | 312.00 | 314.00 | 314.00 | -8.72% | 270,902,600 |
| Oct 9, 2026 | 346.00 | 348.00 | 336.00 | 344.00 | 344.00 | - | 90,228,600 |
| Oct 8, 2026 | 364.00 | 368.00 | 342.00 | 344.00 | 344.00 | -4.97% | 306,613,300 |
| Oct 7, 2026 | 374.00 | 378.00 | 362.00 | 362.00 | 362.00 | -2.69% | 161,942,400 |
| Oct 6, 2026 | 356.00 | 376.00 | 350.00 | 372.00 | 372.00 | 5.08% | 518,822,500 |
| Oct 5, 2026 | 348.00 | 358.00 | 344.00 | 354.00 | 354.00 | 2.31% | 348,863,000 |
| Oct 2, 2026 | 350.00 | 352.00 | 340.00 | 346.00 | 346.00 | -0.57% | 274,695,400 |
| Oct 1, 2026 | 340.00 | 358.00 | 332.00 | 348.00 | 348.00 | 2.35% | 498,954,700 |
| Sep 30, 2026 | 350.00 | 356.00 | 340.00 | 340.00 | 340.00 | -2.30% | 153,544,200 |
| Sep 29, 2026 | 360.00 | 362.00 | 336.00 | 348.00 | 348.00 | -2.79% | 261,972,200 |
| Sep 28, 2026 | 356.00 | 370.00 | 352.00 | 358.00 | 358.00 | 0.56% | 450,304,500 |
| Sep 25, 2026 | 382.00 | 386.00 | 348.00 | 356.00 | 356.00 | -6.32% | 543,606,200 |
| Sep 24, 2026 | 396.00 | 398.00 | 380.00 | 380.00 | 380.00 | -4.04% | 162,183,400 |
| Sep 23, 2026 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.00% | 248,638,000 |
| Sep 22, 2026 | 404.00 | 408.00 | 386.00 | 400.00 | 400.00 | -0.99% | 328,064,100 |
| Sep 21, 2026 | 392.00 | 416.00 | 388.00 | 404.00 | 404.00 | 3.59% | 622,808,100 |
| Sep 18, 2026 | 390.00 | 396.00 | 384.00 | 390.00 | 390.00 | - | 144,283,600 |
| Sep 17, 2026 | 406.00 | 418.00 | 382.00 | 390.00 | 390.00 | -3.94% | 567,201,100 |
| Sep 16, 2026 | 416.00 | 426.00 | 404.00 | 406.00 | 406.00 | -2.40% | 301,022,300 |
| Sep 15, 2026 | 426.00 | 428.00 | 416.00 | 416.00 | 416.00 | -1.89% | 196,558,500 |
| Sep 14, 2026 | 430.00 | 430.00 | 410.00 | 424.00 | 424.00 | -0.93% | 267,709,200 |
| Sep 11, 2026 | 422.00 | 430.00 | 412.00 | 428.00 | 428.00 | 1.42% | 261,742,100 |
| Sep 10, 2026 | 440.00 | 442.00 | 420.00 | 422.00 | 422.00 | -2.76% | 343,253,700 |
| Sep 9, 2026 | 430.00 | 444.00 | 428.00 | 434.00 | 434.00 | 1.40% | 419,069,000 |
| Sep 8, 2026 | 436.00 | 442.00 | 426.00 | 428.00 | 428.00 | -2.28% | 382,102,300 |
| Sep 7, 2026 | 440.00 | 448.00 | 432.00 | 438.00 | 438.00 | 0.46% | 329,163,900 |
| Sep 4, 2026 | 460.00 | 478.00 | 434.00 | 436.00 | 436.00 | -3.54% | 1,724,810,100 |
| Sep 3, 2026 | 460.00 | 478.00 | 446.00 | 452.00 | 452.00 | -1.74% | 745,850,400 |
| Sep 2, 2026 | 450.00 | 468.00 | 444.00 | 460.00 | 460.00 | 3.14% | 546,037,500 |
| Sep 1, 2026 | 450.00 | 456.00 | 440.00 | 446.00 | 446.00 | - | 242,519,000 |
| Aug 31, 2026 | 438.00 | 454.00 | 432.00 | 446.00 | 446.00 | 3.72% | 531,555,700 |
| Aug 28, 2026 | 442.00 | 448.00 | 426.00 | 430.00 | 430.00 | -1.83% | 301,143,200 |
| 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 |