Price History - BULL

Kembali ke Company
Ticker: BULL
Company: PT Buana Lintas Lautan Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 98.00 98.00 98.00 98.00 0 0
25-Aug-2023 98.00 98.00 98.00 98.00 0 0
24-Aug-2023 98.00 98.00 98.00 98.00 0 0
23-Aug-2023 98.00 98.00 98.00 98.00 0 0
22-Aug-2023 98.00 98.00 98.00 98.00 0 0
21-Aug-2023 98.00 98.00 98.00 98.00 0 0
18-Aug-2023 98.00 98.00 98.00 98.00 0 0
16-Aug-2023 98.00 98.00 98.00 98.00 0 0
15-Aug-2023 98.00 98.00 98.00 98.00 0 0
14-Aug-2023 98.00 98.00 98.00 98.00 0 0
11-Aug-2023 98.00 98.00 98.00 98.00 0 0
10-Aug-2023 98.00 98.00 98.00 98.00 0 0
09-Aug-2023 98.00 98.00 98.00 98.00 0 0
08-Aug-2023 98.00 98.00 98.00 98.00 0 0
07-Aug-2023 98.00 98.00 98.00 98.00 0 0
04-Aug-2023 98.00 98.00 98.00 98.00 0 0
03-Aug-2023 98.00 98.00 98.00 98.00 0 0
02-Aug-2023 98.00 98.00 98.00 98.00 0 0
01-Aug-2023 98.00 98.00 98.00 98.00 0 0
31-Jul-2023 103.00 106.00 96.00 98.00 51,831,400 0
28-Jul-2023 106.00 110.00 102.00 103.00 36,873,800 0
27-Jul-2023 99.00 107.00 98.00 105.00 87,092,500 0
26-Jul-2023 100.00 101.00 97.00 98.00 161,840,800 0
25-Jul-2023 102.00 102.00 99.00 100.00 110,569,200 0
24-Jul-2023 96.00 101.00 95.00 101.00 107,644,200 0
21-Jul-2023 100.00 104.00 95.00 95.00 194,180,900 0
20-Jul-2023 98.00 100.00 93.00 99.00 220,765,800 0
18-Jul-2023 111.00 116.00 95.00 98.00 383,710,200 0
17-Jul-2023 96.00 121.00 94.00 110.00 383,505,600 0
14-Jul-2023 92.00 104.00 91.00 95.00 270,000,100 0
13-Jul-2023 92.00 92.00 90.00 92.00 261,446,900 0
12-Jul-2023 91.00 92.00 90.00 91.00 273,785,400 0
11-Jul-2023 90.00 92.00 89.00 91.00 210,588,600 0
10-Jul-2023 90.00 92.00 89.00 90.00 94,411,900 0
07-Jul-2023 92.00 93.00 89.00 90.00 200,276,000 0
06-Jul-2023 94.00 94.00 89.00 92.00 194,370,100 0
05-Jul-2023 95.00 96.00 92.00 93.00 209,915,100 0
04-Jul-2023 101.00 101.00 85.00 95.00 27,622,900 0
03-Jul-2023 99.00 99.00 99.00 99.00 0 0
27-Jun-2023 102.00 102.00 99.00 99.00 152,476,200 0
26-Jun-2023 104.00 105.00 99.00 101.00 198,660,300 0
23-Jun-2023 102.00 105.00 100.00 104.00 103,772,600 0
22-Jun-2023 100.00 101.00 98.00 101.00 193,553,700 0
21-Jun-2023 85.00 103.00 85.00 100.00 139,980,600 0
20-Jun-2023 104.00 107.00 98.00 100.00 211,125,800 0
19-Jun-2023 103.00 107.00 102.00 105.00 50,676,500 0
16-Jun-2023 101.00 105.00 100.00 103.00 148,133,400 0
15-Jun-2023 103.00 103.00 98.00 103.00 155,927,100 0
14-Jun-2023 104.00 106.00 102.00 103.00 146,890,800 0
13-Jun-2023 106.00 106.00 102.00 103.00 254,949,500 0
12-Jun-2023 107.00 108.00 104.00 106.00 70,038,600 0
09-Jun-2023 101.00 107.00 101.00 107.00 135,389,100 0
08-Jun-2023 104.00 104.00 101.00 101.00 114,168,400 0
07-Jun-2023 106.00 106.00 103.00 104.00 90,872,100 0
06-Jun-2023 105.00 108.00 105.00 105.00 78,281,200 0
05-Jun-2023 107.00 109.00 105.00 106.00 70,903,700 0
31-May-2023 106.00 109.00 103.00 107.00 158,722,000 0
30-May-2023 104.00 108.00 100.00 105.00 91,489,000 0
29-May-2023 102.00 106.00 97.00 104.00 36,832,500 0
26-May-2023 110.00 110.00 103.00 103.00 1,736,600 0
25-May-2023 111.00 112.00 109.00 109.00 31,801,100 0
24-May-2023 108.00 112.00 108.00 112.00 74,997,500 0
23-May-2023 112.00 112.00 108.00 108.00 56,559,400 0
22-May-2023 108.00 112.00 108.00 111.00 29,654,300 0
19-May-2023 112.00 112.00 105.00 108.00 2,474,700 0
17-May-2023 114.00 115.00 110.00 112.00 1,384,500 0
16-May-2023 115.00 115.00 112.00 114.00 349,200 0
15-May-2023 116.00 116.00 111.00 113.00 56,759,900 0
12-May-2023 117.00 118.00 116.00 116.00 79,704,100 0
11-May-2023 116.00 117.00 115.00 117.00 69,722,300 0
10-May-2023 118.00 119.00 115.00 116.00 40,751,200 0
09-May-2023 118.00 118.00 115.00 118.00 20,186,500 0
08-May-2023 116.00 120.00 116.00 118.00 20,551,800 0
05-May-2023 118.00 118.00 113.00 116.00 81,504,600 0
04-May-2023 119.00 119.00 116.00 118.00 21,363,600 0
03-May-2023 119.00 122.00 112.00 118.00 7,385,800 0
02-May-2023 122.00 122.00 120.00 120.00 47,641,500 0
28-Apr-2023 121.00 121.00 118.00 121.00 49,327,500 0
27-Apr-2023 121.00 122.00 120.00 121.00 1,158,700 0
26-Apr-2023 120.00 122.00 116.00 121.00 2,189,100 0
18-Apr-2023 119.00 122.00 118.00 120.00 9,157,200 0
17-Apr-2023 119.00 123.00 118.00 119.00 18,229,400 0
14-Apr-2023 116.00 119.00 115.00 118.00 4,772,100 0
13-Apr-2023 115.00 117.00 112.00 115.00 3,222,300 0
12-Apr-2023 114.00 117.00 113.00 115.00 1,618,300 0
11-Apr-2023 115.00 117.00 111.00 114.00 6,526,300 0
10-Apr-2023 116.00 119.00 114.00 115.00 3,039,400 0
06-Apr-2023 114.00 117.00 112.00 116.00 9,803,500 0
05-Apr-2023 116.00 116.00 108.00 114.00 36,270,800 0
04-Apr-2023 116.00 120.00 116.00 116.00 1,417,400 0
03-Apr-2023 124.00 127.00 124.00 124.00 1,179,900 0
31-Mar-2023 133.00 133.00 133.00 133.00 0 0
30-Mar-2023 133.00 133.00 133.00 133.00 0 0
29-Mar-2023 133.00 133.00 133.00 133.00 0 0
28-Mar-2023 133.00 133.00 133.00 133.00 0 0
27-Mar-2023 133.00 133.00 133.00 133.00 0 0
24-Mar-2023 133.00 133.00 133.00 133.00 0 0
21-Mar-2023 133.00 133.00 133.00 133.00 0 0
20-Mar-2023 133.00 133.00 133.00 133.00 0 0
17-Mar-2023 133.00 133.00 133.00 133.00 0 0