PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia
· Delayed Price · Currency is IDR 320.00
-6.00 (-1.84%)
At close: Dec 5, 2025
IDX:BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 334.00 | 336.00 | 314.00 | 320.00 | 320.00 | -1.84% | 315,056,400 |
| Dec 4, 2025 | 302.00 | 338.00 | 300.00 | 326.00 | 326.00 | 8.67% | 827,292,300 |
| Dec 3, 2025 | 304.00 | 308.00 | 292.00 | 300.00 | 300.00 | -1.32% | 330,681,800 |
| Dec 2, 2025 | 314.00 | 324.00 | 296.00 | 304.00 | 304.00 | -3.18% | 391,676,800 |
| Dec 1, 2025 | 308.00 | 320.00 | 300.00 | 314.00 | 314.00 | 3.97% | 256,800,500 |
| Nov 28, 2025 | 298.00 | 310.00 | 290.00 | 302.00 | 302.00 | 2.03% | 540,233,000 |
| Nov 27, 2025 | 300.00 | 308.00 | 294.00 | 296.00 | 296.00 | -1.33% | 320,240,300 |
| Nov 26, 2025 | 286.00 | 308.00 | 276.00 | 300.00 | 300.00 | 4.17% | 428,469,400 |
| Nov 25, 2025 | 306.00 | 350.00 | 288.00 | 288.00 | 288.00 | -5.88% | 1,077,079,000 |
| Nov 24, 2025 | 296.00 | 310.00 | 276.00 | 306.00 | 306.00 | 4.08% | 766,779,400 |
| Nov 21, 2025 | 254.00 | 312.00 | 254.00 | 294.00 | 294.00 | 13.08% | 1,296,486,200 |
| Nov 20, 2025 | 226.00 | 276.00 | 222.00 | 260.00 | 260.00 | 17.12% | 969,523,600 |
| Nov 19, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 190,750,300 |
| Nov 18, 2025 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | -5.17% | 445,308,500 |
| Nov 17, 2025 | 222.00 | 256.00 | 216.00 | 232.00 | 232.00 | 5.45% | 700,909,300 |
| Nov 14, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1.85% | 263,294,900 |
| Nov 13, 2025 | 218.00 | 226.00 | 212.00 | 216.00 | 216.00 | - | 320,725,200 |
| Nov 12, 2025 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 2.86% | 416,698,000 |
| Nov 11, 2025 | 210.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 489,933,200 |
| Nov 10, 2025 | 208.00 | 214.00 | 200.00 | 210.00 | 210.00 | 0.96% | 162,910,400 |
| Nov 7, 2025 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -2.80% | 180,530,600 |
| Nov 6, 2025 | 212.00 | 218.00 | 206.00 | 214.00 | 214.00 | 2.88% | 263,234,500 |
| Nov 5, 2025 | 210.00 | 216.00 | 200.00 | 208.00 | 208.00 | -2.80% | 355,572,600 |
| Nov 4, 2025 | 218.00 | 228.00 | 206.00 | 214.00 | 214.00 | -4.46% | 202,561,800 |
| Nov 3, 2025 | 218.00 | 230.00 | 212.00 | 224.00 | 224.00 | 2.75% | 335,825,100 |
| Oct 31, 2025 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 422,108,000 |
| Oct 30, 2025 | 200.00 | 238.00 | 196.00 | 218.00 | 218.00 | 2.83% | 801,810,500 |
| Oct 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -14.52% | 34,403,300 |
| Oct 28, 2025 | 248.00 | 256.00 | 248.00 | 248.00 | 248.00 | -14.48% | 95,634,600 |
| Oct 27, 2025 | 348.00 | 348.00 | 290.00 | 290.00 | 290.00 | -14.71% | 46,680,200 |
| Oct 24, 2025 | 326.00 | 354.00 | 318.00 | 340.00 | 340.00 | 4.94% | 334,689,300 |
| Oct 23, 2025 | 296.00 | 342.00 | 296.00 | 324.00 | 324.00 | 0.62% | 393,864,500 |
| Oct 22, 2025 | 272.00 | 330.00 | 272.00 | 322.00 | 322.00 | 21.97% | 580,258,800 |
| Oct 21, 2025 | 200.00 | 264.00 | 196.00 | 264.00 | 264.00 | 34.01% | 413,174,500 |
| Oct 20, 2025 | 194.00 | 204.00 | 190.00 | 197.00 | 197.00 | 2.07% | 389,010,900 |
| Oct 17, 2025 | 194.00 | 204.00 | 190.00 | 193.00 | 193.00 | 1.05% | 433,960,100 |
| Oct 16, 2025 | 191.00 | 202.00 | 190.00 | 191.00 | 191.00 | 1.06% | 217,004,300 |
| Oct 15, 2025 | 218.00 | 222.00 | 186.00 | 189.00 | 189.00 | -13.30% | 95,360,900 |
| Oct 14, 2025 | 198.00 | 236.00 | 191.00 | 218.00 | 218.00 | 12.95% | 603,035,200 |
| Oct 13, 2025 | 196.00 | 198.00 | 172.00 | 193.00 | 193.00 | -3.50% | 403,215,000 |
| Oct 10, 2025 | 210.00 | 218.00 | 200.00 | 200.00 | 200.00 | -4.76% | 262,694,100 |
| Oct 9, 2025 | 202.00 | 216.00 | 194.00 | 210.00 | 210.00 | 5.53% | 218,987,700 |
| Oct 8, 2025 | 193.00 | 212.00 | 193.00 | 199.00 | 199.00 | 2.05% | 430,498,500 |
| Oct 7, 2025 | 191.00 | 197.00 | 189.00 | 195.00 | 195.00 | 3.17% | 496,446,700 |
| Oct 6, 2025 | 197.00 | 198.00 | 189.00 | 189.00 | 189.00 | -3.08% | 271,184,300 |
| Oct 3, 2025 | 190.00 | 196.00 | 186.00 | 195.00 | 195.00 | 3.17% | 113,061,700 |
| Oct 2, 2025 | 189.00 | 192.00 | 182.00 | 189.00 | 189.00 | 0.53% | 328,957,700 |
| Oct 1, 2025 | 184.00 | 198.00 | 184.00 | 188.00 | 188.00 | 3.87% | 552,238,000 |
| Sep 30, 2025 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 0.56% | 108,816,600 |
| Sep 29, 2025 | 172.00 | 183.00 | 166.00 | 180.00 | 180.00 | 4.65% | 124,588,000 |
| Sep 26, 2025 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | -3.37% | 208,364,000 |
| Sep 25, 2025 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -2.20% | 35,385,600 |
| Sep 24, 2025 | 186.00 | 187.00 | 178.00 | 182.00 | 182.00 | -2.15% | 336,974,200 |
| Sep 23, 2025 | 188.00 | 190.00 | 182.00 | 186.00 | 186.00 | -1.06% | 136,102,000 |
| Sep 22, 2025 | 182.00 | 189.00 | 177.00 | 188.00 | 188.00 | 3.87% | 426,805,600 |
| Sep 19, 2025 | 190.00 | 193.00 | 179.00 | 181.00 | 181.00 | -1.63% | 376,713,900 |
| Sep 18, 2025 | 185.00 | 192.00 | 178.00 | 184.00 | 184.00 | 0.55% | 289,330,000 |
| Sep 17, 2025 | 208.00 | 212.00 | 182.00 | 183.00 | 183.00 | -12.02% | 335,015,100 |
| Sep 16, 2025 | 210.00 | 222.00 | 196.00 | 208.00 | 208.00 | -4.59% | 699,341,500 |
| Sep 15, 2025 | 164.00 | 218.00 | 164.00 | 218.00 | 218.00 | 34.57% | 1,039,231,000 |
| Sep 12, 2025 | 162.00 | 167.00 | 157.00 | 162.00 | 162.00 | 0.62% | 384,193,100 |
| Sep 11, 2025 | 155.00 | 161.00 | 151.00 | 161.00 | 161.00 | 4.55% | 194,941,500 |
| Sep 10, 2025 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1.32% | 381,088,200 |
| Sep 9, 2025 | 150.00 | 153.00 | 147.00 | 152.00 | 152.00 | 2.01% | 207,695,700 |
| Sep 8, 2025 | 154.00 | 160.00 | 149.00 | 149.00 | 149.00 | -2.61% | 255,079,300 |
| Sep 4, 2025 | 155.00 | 158.00 | 152.00 | 153.00 | 153.00 | -0.65% | 86,314,400 |
| Sep 3, 2025 | 143.00 | 158.00 | 138.00 | 154.00 | 154.00 | 8.45% | 410,412,400 |
| Sep 2, 2025 | 141.00 | 146.00 | 141.00 | 142.00 | 142.00 | 0.71% | 62,325,000 |
| Sep 1, 2025 | 139.00 | 144.00 | 130.00 | 141.00 | 141.00 | -4.73% | 181,001,300 |
| Aug 29, 2025 | 161.00 | 162.00 | 141.00 | 148.00 | 148.00 | -8.07% | 57,962,600 |
| Aug 28, 2025 | 158.00 | 163.00 | 156.00 | 161.00 | 161.00 | 2.55% | 357,329,300 |
| Aug 27, 2025 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 0.64% | 187,729,100 |
| Aug 26, 2025 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 1.30% | 226,069,000 |
| Aug 25, 2025 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 0.65% | 110,821,700 |
| Aug 22, 2025 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 203,131,900 |
| Aug 21, 2025 | 154.00 | 161.00 | 151.00 | 158.00 | 158.00 | 2.60% | 277,966,000 |
| Aug 20, 2025 | 161.00 | 165.00 | 153.00 | 154.00 | 154.00 | -4.35% | 250,182,100 |
| Aug 19, 2025 | 155.00 | 164.00 | 152.00 | 161.00 | 161.00 | 4.55% | 135,457,500 |
| Aug 15, 2025 | 168.00 | 168.00 | 154.00 | 154.00 | 154.00 | -6.67% | 350,711,800 |
| Aug 14, 2025 | 173.00 | 174.00 | 158.00 | 165.00 | 165.00 | -2.94% | 239,446,600 |
| Aug 13, 2025 | 179.00 | 179.00 | 164.00 | 170.00 | 170.00 | -3.41% | 363,246,300 |
| Aug 12, 2025 | 155.00 | 184.00 | 153.00 | 176.00 | 176.00 | 15.79% | 477,836,400 |
| Aug 11, 2025 | 133.00 | 152.00 | 131.00 | 152.00 | 152.00 | 17.83% | 568,564,000 |
| Aug 8, 2025 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 111,991,900 |
| Aug 7, 2025 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 41,552,000 |
| Aug 6, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 137,068,600 |
| Aug 5, 2025 | 136.00 | 136.00 | 125.00 | 134.00 | 134.00 | 1.52% | 255,107,900 |
| Aug 4, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 232,728,400 |
| Aug 1, 2025 | 135.00 | 138.00 | 129.00 | 131.00 | 131.00 | -2.96% | 161,193,900 |
| Jul 31, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | 17,696,400 |
| Jul 30, 2025 | 139.00 | 140.00 | 132.00 | 134.00 | 134.00 | -2.90% | 352,145,600 |
| Jul 29, 2025 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 0.73% | 135,024,100 |
| Jul 28, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 62,314,700 |
| Jul 25, 2025 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | -2.16% | 35,605,000 |
| Jul 24, 2025 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | -1.42% | 263,891,900 |
| Jul 23, 2025 | 134.00 | 145.00 | 132.00 | 141.00 | 141.00 | 5.22% | 301,155,900 |
| Jul 22, 2025 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | - | 105,390,400 |
| Jul 21, 2025 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 27,735,500 |
| Jul 18, 2025 | 135.00 | 139.00 | 132.00 | 136.00 | 136.00 | 0.74% | 276,276,800 |
| Jul 17, 2025 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | -2.17% | 181,802,300 |