PT Buana Lintas Lautan Tbk BULL

IDX · Indonesia · Transportation

IDR 342.00-6.00 (-1.72%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 346.00	-0.57%	IDR 350.00	IDR 352.00	IDR 342.00	112.03M
2026-10-01	IDR 348.00	+2.35%	IDR 340.00	IDR 358.00	IDR 332.00	498.97M
2026-09-30	IDR 340.00	-2.30%	IDR 350.00	IDR 356.00	IDR 340.00	153.54M
2026-09-29	IDR 348.00	-2.79%	IDR 360.00	IDR 362.00	IDR 336.00	261.97M
2026-09-28	IDR 358.00	+0.56%	IDR 356.00	IDR 370.00	IDR 352.00	450.30M
2026-09-25	IDR 356.00	-6.32%	IDR 382.00	IDR 386.00	IDR 348.00	543.97M
2026-09-24	IDR 380.00	-4.04%	IDR 396.00	IDR 398.00	IDR 380.00	162.18M
2026-09-23	IDR 396.00	-1.00%	IDR 400.00	IDR 402.00	IDR 390.00	248.64M
2026-09-22	IDR 400.00	-0.99%	IDR 404.00	IDR 408.00	IDR 386.00	328.06M
2026-09-21	IDR 404.00	+3.59%	IDR 392.00	IDR 416.00	IDR 388.00	622.81M
2026-09-18	IDR 390.00	0.00%	IDR 390.00	IDR 396.00	IDR 384.00	144.28M
2026-09-17	IDR 390.00	-3.94%	IDR 406.00	IDR 418.00	IDR 382.00	567.20M
2026-09-16	IDR 406.00	-2.40%	IDR 416.00	IDR 426.00	IDR 404.00	301.02M
2026-09-15	IDR 416.00	-1.89%	IDR 426.00	IDR 428.00	IDR 416.00	196.56M
2026-09-14	IDR 424.00	-0.93%	IDR 430.00	IDR 430.00	IDR 410.00	267.71M
2026-09-11	IDR 428.00	+1.42%	IDR 422.00	IDR 430.00	IDR 412.00	261.74M
2026-09-10	IDR 422.00	-2.76%	IDR 440.00	IDR 442.00	IDR 420.00	343.25M
2026-09-09	IDR 434.00	+1.40%	IDR 430.00	IDR 444.00	IDR 428.00	419.07M
2026-09-08	IDR 428.00	-2.28%	IDR 436.00	IDR 442.00	IDR 426.00	382.10M
2026-09-07	IDR 438.00	+0.46%	IDR 440.00	IDR 448.00	IDR 432.00	329.16M
2026-09-04	IDR 436.00	-3.54%	IDR 460.00	IDR 478.00	IDR 434.00	1.72B
2026-09-03	IDR 452.00	-1.74%	IDR 460.00	IDR 478.00	IDR 446.00	745.85M
2026-09-02	IDR 460.00	+3.14%	IDR 452.00	IDR 468.00	IDR 444.00	544.04M
2026-09-01	IDR 446.00	0.00%	IDR 450.00	IDR 456.00	IDR 440.00	242.52M
2026-08-31	IDR 446.00	+3.72%	IDR 438.00	IDR 454.00	IDR 432.00	531.56M
2026-08-28	IDR 430.00	-1.83%	IDR 442.00	IDR 448.00	IDR 426.00	301.14M
2026-08-27	IDR 438.00	+6.31%	IDR 406.00	IDR 444.00	IDR 404.00	457.62M
2026-08-26	IDR 412.00	-8.04%	IDR 448.00	IDR 450.00	IDR 412.00	396.40M
2026-08-24	IDR 448.00	-2.61%	IDR 460.00	IDR 464.00	IDR 446.00	204.70M
2026-08-21	IDR 460.00	-0.43%	IDR 462.00	IDR 466.00	IDR 454.00	300.44M
2026-08-20	IDR 462.00	+0.43%	IDR 462.00	IDR 474.00	IDR 452.00	732.24M
2026-08-19	IDR 460.00	+5.99%	IDR 434.00	IDR 460.00	IDR 426.00	465.23M
2026-08-18	IDR 434.00	+0.93%	IDR 434.00	IDR 446.00	IDR 432.00	284.39M
2026-08-14	IDR 430.00	+1.42%	IDR 426.00	IDR 436.00	IDR 420.00	142.13M
2026-08-13	IDR 424.00	-3.20%	IDR 440.00	IDR 444.00	IDR 422.00	234.13M
2026-08-12	IDR 438.00	+5.29%	IDR 416.00	IDR 442.00	IDR 416.00	342.77M
2026-08-11	IDR 416.00	-5.02%	IDR 438.00	IDR 444.00	IDR 410.00	446.63M
2026-08-10	IDR 438.00	-3.95%	IDR 460.00	IDR 470.00	IDR 436.00	524.70M
2026-08-07	IDR 456.00	+1.33%	IDR 450.00	IDR 482.00	IDR 448.00	1.10B
2026-08-06	IDR 450.00	-3.43%	IDR 466.00	IDR 472.00	IDR 446.00	456.74M
2026-08-05	IDR 466.00	+3.56%	IDR 456.00	IDR 478.00	IDR 452.00	779.92M
2026-08-04	IDR 450.00	+5.14%	IDR 422.00	IDR 462.00	IDR 422.00	740.65M
2026-08-03	IDR 428.00	-5.73%	IDR 450.00	IDR 450.00	IDR 426.00	686.57M
2026-07-31	IDR 454.00	0.00%	IDR 460.00	IDR 478.00	IDR 442.00	710.26M
2026-07-30	IDR 454.00	+14.07%	IDR 400.00	IDR 454.00	IDR 400.00	661.33M
2026-07-29	IDR 398.00	-2.93%	IDR 416.00	IDR 426.00	IDR 386.00	389.67M
2026-07-28	IDR 410.00	-1.44%	IDR 410.00	IDR 430.00	IDR 410.00	277.35M
2026-07-27	IDR 416.00	-5.02%	IDR 424.00	IDR 440.00	IDR 408.00	691.15M
2026-07-24	IDR 438.00	+12.31%	IDR 384.00	IDR 438.00	IDR 374.00	1.06B
2026-07-23	IDR 390.00	+0.52%	IDR 390.00	IDR 406.00	IDR 384.00	287.31M
2026-07-22	IDR 388.00	-1.02%	IDR 396.00	IDR 414.00	IDR 384.00	426.25M
2026-07-21	IDR 392.00	+1.03%	IDR 390.00	IDR 404.00	IDR 384.00	284.53M
2026-07-20	IDR 388.00	+7.18%	IDR 368.00	IDR 390.00	IDR 364.00	303.53M
2026-07-17	IDR 362.00	-1.63%	IDR 366.00	IDR 368.00	IDR 360.00	68.20M
2026-07-16	IDR 368.00	+1.10%	IDR 364.00	IDR 368.00	IDR 354.00	85.12M
2026-07-15	IDR 364.00	-1.62%	IDR 372.00	IDR 374.00	IDR 358.00	141.84M
2026-07-14	IDR 370.00	+10.78%	IDR 350.00	IDR 380.00	IDR 336.00	612.45M
2026-07-13	IDR 334.00	+7.05%	IDR 312.00	IDR 334.00	IDR 306.00	123.55M
2026-07-10	IDR 312.00	-1.27%	IDR 316.00	IDR 320.00	IDR 308.00	52.08M
2026-07-09	IDR 316.00	+3.27%	IDR 310.00	IDR 326.00	IDR 300.00	166.66M
2026-07-08	IDR 306.00	-7.83%	IDR 330.00	IDR 330.00	IDR 306.00	123.48M
2026-07-07	IDR 332.00	+0.61%	IDR 330.00	IDR 338.00	IDR 324.00	77.97M
2026-07-06	IDR 330.00	+1.85%	IDR 340.00	IDR 342.00	IDR 322.00	127.50M
2026-07-03	IDR 324.00	+2.53%	IDR 322.00	IDR 332.00	IDR 320.00	98.98M
2026-07-02	IDR 316.00	-1.25%	IDR 322.00	IDR 336.00	IDR 314.00	145.71M
2026-07-01	IDR 320.00	+3.90%	IDR 322.00	IDR 332.00	IDR 306.00	182.97M
2026-06-30	IDR 308.00	-11.49%	IDR 348.00	IDR 350.00	IDR 308.00	213.89M
2026-06-29	IDR 348.00	-0.57%	IDR 350.00	IDR 356.00	IDR 338.00	82.13M
2026-06-26	IDR 350.00	-4.89%	IDR 368.00	IDR 376.00	IDR 340.00	174.32M
2026-06-25	IDR 368.00	+5.14%	IDR 344.00	IDR 378.00	IDR 340.00	154.15M
2026-06-24	IDR 350.00	-9.79%	IDR 390.00	IDR 392.00	IDR 350.00	220.36M
2026-06-23	IDR 388.00	+1.04%	IDR 386.00	IDR 390.00	IDR 370.00	136.85M
2026-06-22	IDR 384.00	+0.52%	IDR 384.00	IDR 392.00	IDR 370.00	111.29M
2026-06-19	IDR 382.00	-3.05%	IDR 396.00	IDR 402.00	IDR 372.00	248.92M
2026-06-18	IDR 394.00	+1.03%	IDR 396.00	IDR 400.00	IDR 368.00	185.42M
2026-06-17	IDR 390.00	+0.52%	IDR 392.00	IDR 408.00	IDR 376.00	292.07M
2026-06-15	IDR 388.00	+5.43%	IDR 384.00	IDR 426.00	IDR 382.00	680.82M
2026-06-12	IDR 368.00	+12.88%	IDR 336.00	IDR 394.00	IDR 332.00	573.52M
2026-06-11	IDR 326.00	-6.32%	IDR 336.00	IDR 346.00	IDR 306.00	374.28M
2026-06-10	IDR 348.00	+13.73%	IDR 318.00	IDR 382.00	IDR 304.00	643.20M
2026-06-09	IDR 306.00	+12.50%	IDR 268.00	IDR 306.00	IDR 268.00	361.02M
2026-06-08	IDR 272.00	-8.72%	IDR 276.00	IDR 304.00	IDR 258.00	215.02M
2026-06-05	IDR 298.00	-10.24%	IDR 332.00	IDR 334.00	IDR 292.00	261.35M
2026-06-04	IDR 332.00	+2.47%	IDR 322.00	IDR 338.00	IDR 290.00	332.58M
2026-06-03	IDR 324.00	-14.74%	IDR 386.00	IDR 388.00	IDR 324.00	456.80M
2026-06-02	IDR 380.00	-1.55%	IDR 392.00	IDR 410.00	IDR 380.00	194.94M
2026-05-29	IDR 386.00	+1.05%	IDR 382.00	IDR 402.00	IDR 380.00	143.30M
2026-05-28	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 382.00	0
2026-05-27	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 382.00	0
2026-05-26	IDR 382.00	-6.37%	IDR 410.00	IDR 420.00	IDR 380.00	206.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 346.00	-0.57%	IDR 350.00	IDR 352.00	IDR 342.00	112.03M
2026-10-01	IDR 348.00	+2.35%	IDR 340.00	IDR 358.00	IDR 332.00	498.97M
2026-09-30	IDR 340.00	-2.30%	IDR 350.00	IDR 356.00	IDR 340.00	153.54M
2026-09-29	IDR 348.00	-2.79%	IDR 360.00	IDR 362.00	IDR 336.00	261.97M
2026-09-28	IDR 358.00	+0.56%	IDR 356.00	IDR 370.00	IDR 352.00	450.30M
2026-09-25	IDR 356.00	-6.32%	IDR 382.00	IDR 386.00	IDR 348.00	543.97M
2026-09-24	IDR 380.00	-4.04%	IDR 396.00	IDR 398.00	IDR 380.00	162.18M
2026-09-23	IDR 396.00	-1.00%	IDR 400.00	IDR 402.00	IDR 390.00	248.64M
2026-09-22	IDR 400.00	-0.99%	IDR 404.00	IDR 408.00	IDR 386.00	328.06M
2026-09-21	IDR 404.00	+3.59%	IDR 392.00	IDR 416.00	IDR 388.00	622.81M
2026-09-18	IDR 390.00	0.00%	IDR 390.00	IDR 396.00	IDR 384.00	144.28M
2026-09-17	IDR 390.00	-3.94%	IDR 406.00	IDR 418.00	IDR 382.00	567.20M
2026-09-16	IDR 406.00	-2.40%	IDR 416.00	IDR 426.00	IDR 404.00	301.02M
2026-09-15	IDR 416.00	-1.89%	IDR 426.00	IDR 428.00	IDR 416.00	196.56M
2026-09-14	IDR 424.00	-0.93%	IDR 430.00	IDR 430.00	IDR 410.00	267.71M
2026-09-11	IDR 428.00	+1.42%	IDR 422.00	IDR 430.00	IDR 412.00	261.74M
2026-09-10	IDR 422.00	-2.76%	IDR 440.00	IDR 442.00	IDR 420.00	343.25M
2026-09-09	IDR 434.00	+1.40%	IDR 430.00	IDR 444.00	IDR 428.00	419.07M
2026-09-08	IDR 428.00	-2.28%	IDR 436.00	IDR 442.00	IDR 426.00	382.10M
2026-09-07	IDR 438.00	+0.46%	IDR 440.00	IDR 448.00	IDR 432.00	329.16M
2026-09-04	IDR 436.00	-3.54%	IDR 460.00	IDR 478.00	IDR 434.00	1.72B
2026-09-03	IDR 452.00	-1.74%	IDR 460.00	IDR 478.00	IDR 446.00	745.85M
2026-09-02	IDR 460.00	+3.14%	IDR 452.00	IDR 468.00	IDR 444.00	544.04M
2026-09-01	IDR 446.00	0.00%	IDR 450.00	IDR 456.00	IDR 440.00	242.52M
2026-08-31	IDR 446.00	+3.72%	IDR 438.00	IDR 454.00	IDR 432.00	531.56M
2026-08-28	IDR 430.00	-1.83%	IDR 442.00	IDR 448.00	IDR 426.00	301.14M
2026-08-27	IDR 438.00	+6.31%	IDR 406.00	IDR 444.00	IDR 404.00	457.62M
2026-08-26	IDR 412.00	-8.04%	IDR 448.00	IDR 450.00	IDR 412.00	396.40M
2026-08-24	IDR 448.00	-2.61%	IDR 460.00	IDR 464.00	IDR 446.00	204.70M
2026-08-21	IDR 460.00	-0.43%	IDR 462.00	IDR 466.00	IDR 454.00	300.44M
2026-08-20	IDR 462.00	+0.43%	IDR 462.00	IDR 474.00	IDR 452.00	732.24M
2026-08-19	IDR 460.00	+5.99%	IDR 434.00	IDR 460.00	IDR 426.00	465.23M
2026-08-18	IDR 434.00	+0.93%	IDR 434.00	IDR 446.00	IDR 432.00	284.39M
2026-08-14	IDR 430.00	+1.42%	IDR 426.00	IDR 436.00	IDR 420.00	142.13M
2026-08-13	IDR 424.00	-3.20%	IDR 440.00	IDR 444.00	IDR 422.00	234.13M
2026-08-12	IDR 438.00	+5.29%	IDR 416.00	IDR 442.00	IDR 416.00	342.77M
2026-08-11	IDR 416.00	-5.02%	IDR 438.00	IDR 444.00	IDR 410.00	446.63M
2026-08-10	IDR 438.00	-3.95%	IDR 460.00	IDR 470.00	IDR 436.00	524.70M
2026-08-07	IDR 456.00	+1.33%	IDR 450.00	IDR 482.00	IDR 448.00	1.10B
2026-08-06	IDR 450.00	-3.43%	IDR 466.00	IDR 472.00	IDR 446.00	456.74M
2026-08-05	IDR 466.00	+3.56%	IDR 456.00	IDR 478.00	IDR 452.00	779.92M
2026-08-04	IDR 450.00	+5.14%	IDR 422.00	IDR 462.00	IDR 422.00	740.65M
2026-08-03	IDR 428.00	-5.73%	IDR 450.00	IDR 450.00	IDR 426.00	686.57M
2026-07-31	IDR 454.00	0.00%	IDR 460.00	IDR 478.00	IDR 442.00	710.26M
2026-07-30	IDR 454.00	+14.07%	IDR 400.00	IDR 454.00	IDR 400.00	661.33M
2026-07-29	IDR 398.00	-2.93%	IDR 416.00	IDR 426.00	IDR 386.00	389.67M
2026-07-28	IDR 410.00	-1.44%	IDR 410.00	IDR 430.00	IDR 410.00	277.35M
2026-07-27	IDR 416.00	-5.02%	IDR 424.00	IDR 440.00	IDR 408.00	691.15M
2026-07-24	IDR 438.00	+12.31%	IDR 384.00	IDR 438.00	IDR 374.00	1.06B
2026-07-23	IDR 390.00	+0.52%	IDR 390.00	IDR 406.00	IDR 384.00	287.31M
2026-07-22	IDR 388.00	-1.02%	IDR 396.00	IDR 414.00	IDR 384.00	426.25M
2026-07-21	IDR 392.00	+1.03%	IDR 390.00	IDR 404.00	IDR 384.00	284.53M
2026-07-20	IDR 388.00	+7.18%	IDR 368.00	IDR 390.00	IDR 364.00	303.53M
2026-07-17	IDR 362.00	-1.63%	IDR 366.00	IDR 368.00	IDR 360.00	68.20M
2026-07-16	IDR 368.00	+1.10%	IDR 364.00	IDR 368.00	IDR 354.00	85.12M
2026-07-15	IDR 364.00	-1.62%	IDR 372.00	IDR 374.00	IDR 358.00	141.84M
2026-07-14	IDR 370.00	+10.78%	IDR 350.00	IDR 380.00	IDR 336.00	612.45M
2026-07-13	IDR 334.00	+7.05%	IDR 312.00	IDR 334.00	IDR 306.00	123.55M
2026-07-10	IDR 312.00	-1.27%	IDR 316.00	IDR 320.00	IDR 308.00	52.08M
2026-07-09	IDR 316.00	+3.27%	IDR 310.00	IDR 326.00	IDR 300.00	166.66M
2026-07-08	IDR 306.00	-7.83%	IDR 330.00	IDR 330.00	IDR 306.00	123.48M
2026-07-07	IDR 332.00	+0.61%	IDR 330.00	IDR 338.00	IDR 324.00	77.97M
2026-07-06	IDR 330.00	+1.85%	IDR 340.00	IDR 342.00	IDR 322.00	127.50M
2026-07-03	IDR 324.00	+2.53%	IDR 322.00	IDR 332.00	IDR 320.00	98.98M
2026-07-02	IDR 316.00	-1.25%	IDR 322.00	IDR 336.00	IDR 314.00	145.71M
2026-07-01	IDR 320.00	+3.90%	IDR 322.00	IDR 332.00	IDR 306.00	182.97M
2026-06-30	IDR 308.00	-11.49%	IDR 348.00	IDR 350.00	IDR 308.00	213.89M
2026-06-29	IDR 348.00	-0.57%	IDR 350.00	IDR 356.00	IDR 338.00	82.13M
2026-06-26	IDR 350.00	-4.89%	IDR 368.00	IDR 376.00	IDR 340.00	174.32M
2026-06-25	IDR 368.00	+5.14%	IDR 344.00	IDR 378.00	IDR 340.00	154.15M
2026-06-24	IDR 350.00	-9.79%	IDR 390.00	IDR 392.00	IDR 350.00	220.36M
2026-06-23	IDR 388.00	+1.04%	IDR 386.00	IDR 390.00	IDR 370.00	136.85M
2026-06-22	IDR 384.00	+0.52%	IDR 384.00	IDR 392.00	IDR 370.00	111.29M
2026-06-19	IDR 382.00	-3.05%	IDR 396.00	IDR 402.00	IDR 372.00	248.92M
2026-06-18	IDR 394.00	+1.03%	IDR 396.00	IDR 400.00	IDR 368.00	185.42M
2026-06-17	IDR 390.00	+0.52%	IDR 392.00	IDR 408.00	IDR 376.00	292.07M
2026-06-15	IDR 388.00	+5.43%	IDR 384.00	IDR 426.00	IDR 382.00	680.82M
2026-06-12	IDR 368.00	+12.88%	IDR 336.00	IDR 394.00	IDR 332.00	573.52M
2026-06-11	IDR 326.00	-6.32%	IDR 336.00	IDR 346.00	IDR 306.00	374.28M
2026-06-10	IDR 348.00	+13.73%	IDR 318.00	IDR 382.00	IDR 304.00	643.20M
2026-06-09	IDR 306.00	+12.50%	IDR 268.00	IDR 306.00	IDR 268.00	361.02M
2026-06-08	IDR 272.00	-8.72%	IDR 276.00	IDR 304.00	IDR 258.00	215.02M
2026-06-05	IDR 298.00	-10.24%	IDR 332.00	IDR 334.00	IDR 292.00	261.35M
2026-06-04	IDR 332.00	+2.47%	IDR 322.00	IDR 338.00	IDR 290.00	332.58M
2026-06-03	IDR 324.00	-14.74%	IDR 386.00	IDR 388.00	IDR 324.00	456.80M
2026-06-02	IDR 380.00	-1.55%	IDR 392.00	IDR 410.00	IDR 380.00	194.94M
2026-05-29	IDR 386.00	+1.05%	IDR 382.00	IDR 402.00	IDR 380.00	143.30M
2026-05-28	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 382.00	0
2026-05-27	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 382.00	0
2026-05-26	IDR 382.00	-6.37%	IDR 410.00	IDR 420.00	IDR 380.00	206.33M