PT Buana Lintas Lautan Tbk(ID:BULL)
Rp232.00+12.00 (+5.45%)
ID:BULL
PT Buana Lintas Lautan Tbk historical prices
Rp232.00
At close:+12.00 (+5.45%)
PT Buana Lintas Lautan Tbk (BULL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 222.00 | 258.00 | 222.00 | 232.00 | 232.00 | +5.45% | 833,070,250 | 2.57 |
| Nov 10, 2026 | 218.00 | 226.00 | 214.00 | 220.00 | 220.00 | +0.92% | 211,694,094 | 0.65 |
| Nov 09, 2026 | 224.00 | 226.00 | 210.00 | 214.00 | 214.00 | -1.83% | 122,244,203 | 0.37 |
| Nov 06, 2026 | 212.00 | 222.00 | 208.00 | 218.00 | 218.00 | -1.80% | 115,248,305 | 0.35 |
| Nov 05, 2026 | 232.00 | 238.00 | 220.00 | 222.00 | 222.00 | -2.63% | 189,631,391 | 0.56 |
| Nov 04, 2026 | 222.00 | 230.00 | 216.00 | 228.00 | 228.00 | -1.72% | 264,111,281 | 0.75 |
| Nov 03, 2026 | 250.00 | 254.00 | 232.00 | 232.00 | 232.00 | -6.45% | 131,896,203 | 0.37 |
| Nov 02, 2026 | 236.00 | 256.00 | 220.00 | 248.00 | 248.00 | +8.77% | 277,214,219 | 0.76 |
| Oct 30, 2026 | 230.00 | 240.00 | 228.00 | 228.00 | 228.00 | -6.56% | 235,120,800 | 0.63 |
| Oct 29, 2026 | 268.00 | 270.00 | 244.00 | 244.00 | 244.00 | -6.87% | 182,099,900 | 0.48 |
| Oct 28, 2026 | 260.00 | 266.00 | 250.00 | 262.00 | 262.00 | -2.24% | 420,407,100 | 1.09 |
| Oct 27, 2026 | 288.00 | 298.00 | 268.00 | 268.00 | 268.00 | -6.94% | 255,090,000 | 0.65 |
| Oct 26, 2026 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | -6.49% | 283,535,800 | 0.72 |
| Oct 23, 2026 | 290.00 | 310.00 | 286.00 | 308.00 | 308.00 | +6.21% | 242,420,600 | 0.62 |
| Oct 22, 2026 | 250.00 | 294.00 | 246.00 | 290.00 | 290.00 | +10.69% | 430,603,300 | 1.08 |
| Oct 21, 2026 | 272.00 | 276.00 | 250.00 | 262.00 | 262.00 | -2.24% | 329,198,100 | 0.80 |
| Oct 20, 2026 | 238.00 | 268.00 | 238.00 | 268.00 | 268.00 | +5.51% | 549,615,100 | 1.36 |
| Oct 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -6.62% | 11,392,400 | 0.03 |
| Oct 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -14.47% | 55,571,200 | 0.13 |
| Oct 15, 2026 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | -3.05% | 179,072,000 | 0.43 |
| Oct 14, 2026 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | 0.00% | 161,625,500 | 0.39 |
| Oct 13, 2026 | 314.00 | 334.00 | 310.00 | 328.00 | 328.00 | +4.46% | 208,311,500 | 0.50 |
| Oct 12, 2026 | 346.00 | 350.00 | 312.00 | 314.00 | 314.00 | -8.72% | 270,902,600 | 0.66 |
| Oct 09, 2026 | 346.00 | 348.00 | 336.00 | 344.00 | 344.00 | 0.00% | 90,228,600 | 0.21 |
| Oct 08, 2026 | 364.00 | 368.00 | 342.00 | 344.00 | 344.00 | -4.97% | 306,613,300 | 0.73 |
| Oct 07, 2026 | 374.00 | 378.00 | 362.00 | 362.00 | 362.00 | -2.69% | 161,942,400 | 0.39 |
| Oct 06, 2026 | 356.00 | 376.00 | 350.00 | 372.00 | 372.00 | +5.08% | 518,822,500 | 1.27 |
| Oct 05, 2026 | 348.00 | 358.00 | 344.00 | 354.00 | 354.00 | +2.31% | 348,863,000 | 0.86 |
| Oct 02, 2026 | 350.00 | 352.00 | 340.00 | 346.00 | 346.00 | -0.57% | 274,697,300 | 0.68 |
| Oct 01, 2026 | 340.00 | 358.00 | 332.00 | 348.00 | 348.00 | +2.35% | 498,965,700 | 1.26 |
| Sep 30, 2026 | 350.00 | 356.00 | 340.00 | 340.00 | 340.00 | -2.30% | 153,544,200 | 0.39 |
| Sep 29, 2026 | 360.00 | 362.00 | 336.00 | 348.00 | 348.00 | -2.79% | 261,972,200 | 0.66 |
| Sep 28, 2026 | 356.00 | 370.00 | 352.00 | 358.00 | 358.00 | +0.56% | 450,304,500 | 1.15 |
| Sep 25, 2026 | 382.00 | 386.00 | 348.00 | 356.00 | 356.00 | -6.32% | 543,974,300 | 1.41 |
| Sep 24, 2026 | 396.00 | 398.00 | 380.00 | 380.00 | 380.00 | -4.04% | 162,183,400 | 0.42 |
| Sep 23, 2026 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.00% | 248,638,000 | 0.65 |
| Sep 22, 2026 | 404.00 | 408.00 | 386.00 | 400.00 | 400.00 | -0.99% | 328,064,100 | 0.86 |
| Sep 21, 2026 | 392.00 | 416.00 | 388.00 | 404.00 | 404.00 | +3.59% | 622,808,100 | 1.67 |
| Sep 18, 2026 | 390.00 | 396.00 | 384.00 | 390.00 | 390.00 | 0.00% | 144,283,600 | 0.39 |
| Sep 17, 2026 | 406.00 | 418.00 | 382.00 | 390.00 | 390.00 | -3.94% | 567,201,100 | 1.55 |
| Sep 16, 2026 | 416.00 | 426.00 | 404.00 | 406.00 | 406.00 | -2.40% | 301,022,300 | 0.82 |
| Sep 15, 2026 | 426.00 | 428.00 | 416.00 | 416.00 | 416.00 | -1.89% | 196,558,500 | 0.54 |
| Sep 14, 2026 | 430.00 | 430.00 | 410.00 | 424.00 | 424.00 | -0.93% | 267,709,180 | 0.73 |
| Sep 11, 2026 | 422.00 | 430.00 | 412.00 | 428.00 | 428.00 | +1.42% | 261,742,100 | 0.72 |
| Sep 10, 2026 | 440.00 | 442.00 | 420.00 | 422.00 | 422.00 | -2.76% | 343,253,700 | 0.94 |
| Sep 09, 2026 | 430.00 | 444.00 | 428.00 | 434.00 | 434.00 | +1.40% | 419,069,000 | 1.13 |
| Sep 08, 2026 | 436.00 | 442.00 | 426.00 | 428.00 | 428.00 | -2.28% | 382,102,300 | 1.04 |
| Sep 07, 2026 | 440.00 | 448.00 | 432.00 | 438.00 | 438.00 | +0.46% | 329,163,900 | 0.88 |
| Sep 04, 2026 | 460.00 | 478.00 | 434.00 | 436.00 | 436.00 | -3.54% | 1,724,810,100 | 4.89 |
| Sep 03, 2026 | 460.00 | 478.00 | 446.00 | 452.00 | 452.00 | -1.74% | 745,850,400 | 2.17 |
