PT Buana Lintas Lautan Tbk (IDX:BULL)
Indonesia
· Delayed Price · Currency is IDR 535.00
0.00 (0.00%)
Apr 28, 2026, 4:14 PM WIB
IDX:BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 540.00 | 540.00 | 530.00 | 535.00 | - | - | 335,514,700 |
| 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 |
| Mar 5, 2026 | 484.00 | 496.00 | 476.00 | 478.00 | 478.00 | 0.84% | 408,693,600 |
| Mar 4, 2026 | 505.00 | 510.00 | 460.00 | 474.00 | 474.00 | -4.82% | 728,696,700 |
| Mar 3, 2026 | 494.00 | 530.00 | 486.00 | 498.00 | 498.00 | 5.96% | 1,055,109,000 |
| Mar 2, 2026 | 510.00 | 530.00 | 468.00 | 470.00 | 470.00 | -6.00% | 716,664,900 |
| Feb 27, 2026 | 510.00 | 520.00 | 448.00 | 500.00 | 500.00 | -4.76% | 889,900,600 |
| Feb 26, 2026 | 540.00 | 590.00 | 510.00 | 525.00 | 525.00 | -1.87% | 1,428,368,000 |
| Feb 25, 2026 | 520.00 | 545.00 | 505.00 | 535.00 | 535.00 | 2.88% | 539,063,700 |
| Feb 24, 2026 | 535.00 | 555.00 | 505.00 | 520.00 | 520.00 | -2.80% | 698,795,200 |
| Feb 23, 2026 | 520.00 | 565.00 | 520.00 | 535.00 | 535.00 | 4.90% | 742,851,400 |
| Feb 20, 2026 | 535.00 | 545.00 | 505.00 | 510.00 | 510.00 | -4.67% | 324,344,700 |
| Feb 19, 2026 | 560.00 | 560.00 | 515.00 | 535.00 | 535.00 | -3.60% | 604,382,400 |
| Feb 18, 2026 | 460.00 | 555.00 | 460.00 | 555.00 | 555.00 | 23.33% | 1,208,237,000 |
| Feb 13, 2026 | 426.00 | 478.00 | 422.00 | 450.00 | 450.00 | 4.17% | 666,578,300 |
| Feb 12, 2026 | 440.00 | 446.00 | 424.00 | 432.00 | 432.00 | -1.37% | 240,934,100 |
| Feb 11, 2026 | 432.00 | 458.00 | 422.00 | 438.00 | 438.00 | 1.86% | 831,526,400 |
| Feb 10, 2026 | 400.00 | 438.00 | 392.00 | 430.00 | 430.00 | 7.50% | 493,300,100 |
| Feb 9, 2026 | 378.00 | 406.00 | 368.00 | 400.00 | 400.00 | 8.70% | 368,431,600 |
| Feb 6, 2026 | 364.00 | 402.00 | 360.00 | 368.00 | 368.00 | -9.80% | 290,963,900 |
| Feb 5, 2026 | 410.00 | 432.00 | 402.00 | 408.00 | 408.00 | -0.49% | 185,174,400 |
| Feb 4, 2026 | 418.00 | 448.00 | 388.00 | 410.00 | 410.00 | -8.48% | 505,180,800 |
| Feb 3, 2026 | 414.00 | 456.00 | 358.00 | 448.00 | 448.00 | 6.67% | 923,589,600 |
| Feb 2, 2026 | 484.00 | 484.00 | 420.00 | 420.00 | 420.00 | -14.63% | 361,744,500 |
| Jan 30, 2026 | 510.00 | 530.00 | 470.00 | 492.00 | 492.00 | 0.82% | 723,573,700 |
| Jan 29, 2026 | 412.00 | 494.00 | 398.00 | 488.00 | 488.00 | 4.27% | 1,195,667,000 |
| Jan 28, 2026 | 468.00 | 530.00 | 468.00 | 468.00 | 468.00 | -14.91% | 629,715,200 |
| Jan 27, 2026 | 505.00 | 560.00 | 480.00 | 550.00 | 550.00 | 10.00% | 383,415,200 |
| Jan 26, 2026 | 560.00 | 580.00 | 500.00 | 500.00 | 500.00 | -9.09% | 415,069,900 |
| Jan 23, 2026 | 580.00 | 580.00 | 494.00 | 550.00 | 550.00 | -5.17% | 656,198,400 |
| Jan 22, 2026 | 650.00 | 650.00 | 565.00 | 580.00 | 580.00 | -10.08% | 527,660,700 |
| Jan 21, 2026 | 645.00 | 665.00 | 630.00 | 645.00 | 645.00 | -5.84% | 376,961,700 |
| Jan 20, 2026 | 640.00 | 685.00 | 625.00 | 685.00 | 685.00 | 8.73% | 579,670,600 |
| Jan 19, 2026 | 635.00 | 645.00 | 590.00 | 630.00 | 630.00 | - | 374,251,300 |
| Jan 15, 2026 | 645.00 | 660.00 | 615.00 | 630.00 | 630.00 | -1.56% | 515,726,900 |
| Jan 14, 2026 | 570.00 | 660.00 | 555.00 | 640.00 | 640.00 | 14.29% | 894,094,000 |
| Jan 13, 2026 | 575.00 | 595.00 | 525.00 | 560.00 | 560.00 | -2.61% | 461,956,100 |
| Jan 12, 2026 | 620.00 | 650.00 | 525.00 | 575.00 | 575.00 | -6.50% | 995,787,600 |
| Jan 9, 2026 | 610.00 | 640.00 | 600.00 | 615.00 | 615.00 | 2.50% | 657,682,000 |
| Jan 8, 2026 | 525.00 | 600.00 | 505.00 | 600.00 | 600.00 | 14.29% | 945,615,300 |
| Jan 7, 2026 | 515.00 | 560.00 | 498.00 | 525.00 | 525.00 | 2.94% | 686,079,900 |
| Jan 6, 2026 | 535.00 | 545.00 | 494.00 | 510.00 | 510.00 | -3.77% | 522,267,800 |
| Jan 5, 2026 | 515.00 | 565.00 | 515.00 | 530.00 | 530.00 | 4.95% | 933,276,400 |
| Jan 2, 2026 | 432.00 | 510.00 | 424.00 | 505.00 | 505.00 | 20.24% | 1,462,350,000 |
| Dec 30, 2025 | 450.00 | 460.00 | 416.00 | 420.00 | 420.00 | -5.41% | 698,700,100 |
| Dec 29, 2025 | 388.00 | 466.00 | 388.00 | 444.00 | 444.00 | 16.84% | 1,327,379,000 |
| Dec 24, 2025 | 388.00 | 394.00 | 372.00 | 380.00 | 380.00 | -2.56% | 239,561,600 |
| Dec 23, 2025 | 382.00 | 406.00 | 382.00 | 390.00 | 390.00 | 3.17% | 470,466,700 |
| Dec 22, 2025 | 376.00 | 386.00 | 368.00 | 378.00 | 378.00 | 2.72% | 318,493,600 |
| Dec 19, 2025 | 392.00 | 394.00 | 364.00 | 368.00 | 368.00 | -5.64% | 234,785,000 |
| Dec 18, 2025 | 406.00 | 410.00 | 382.00 | 390.00 | 390.00 | -3.47% | 330,851,000 |
| Dec 17, 2025 | 416.00 | 422.00 | 402.00 | 404.00 | 404.00 | -1.94% | 626,812,500 |
| Dec 16, 2025 | 368.00 | 434.00 | 358.00 | 412.00 | 412.00 | 13.81% | 1,653,855,000 |
| Dec 15, 2025 | 378.00 | 392.00 | 354.00 | 362.00 | 362.00 | 2.84% | 885,681,800 |
| Dec 12, 2025 | 332.00 | 362.00 | 330.00 | 352.00 | 352.00 | 7.98% | 747,875,800 |
| Dec 11, 2025 | 332.00 | 356.00 | 320.00 | 326.00 | 326.00 | - | 782,461,900 |
| Dec 10, 2025 | 316.00 | 334.00 | 310.00 | 326.00 | 326.00 | 4.49% | 630,518,500 |
| Dec 9, 2025 | 326.00 | 330.00 | 310.00 | 312.00 | 312.00 | -3.11% | 288,097,500 |
| Dec 8, 2025 | 320.00 | 334.00 | 300.00 | 322.00 | 322.00 | 0.63% | 773,172,300 |
| 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 |