Price History - BULL

Kembali ke Company
Ticker: BULL
Company: PT Buana Lintas Lautan Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 78.00 81.00 76.00 77.00 53,432,000 0
31-Oct-2023 76.00 80.00 74.00 76.00 8,053,900 0
30-Oct-2023 80.00 81.00 76.00 76.00 7,774,100 0
27-Oct-2023 80.00 84.00 79.00 79.00 14,152,200 0
26-Oct-2023 79.00 81.00 78.00 80.00 5,358,800 0
25-Oct-2023 79.00 83.00 77.00 78.00 9,020,400 0
24-Oct-2023 75.00 81.00 71.00 78.00 15,662,900 0
23-Oct-2023 81.00 81.00 75.00 75.00 12,794,800 0
20-Oct-2023 85.00 85.00 76.00 80.00 14,910,700 0
19-Oct-2023 89.00 90.00 84.00 85.00 17,182,800 0
18-Oct-2023 95.00 95.00 89.00 89.00 18,955,500 0
17-Oct-2023 92.00 99.00 91.00 94.00 37,708,700 0
16-Oct-2023 94.00 108.00 89.00 91.00 148,688,900 0
13-Oct-2023 91.00 100.00 85.00 94.00 59,292,200 0
12-Oct-2023 96.00 117.00 87.00 90.00 229,767,100 0
11-Oct-2023 70.00 94.00 62.00 94.00 290,969,600 0
10-Oct-2023 63.00 73.00 62.00 70.00 13,492,900 0
09-Oct-2023 64.00 66.00 60.00 64.00 16,810,600 0
06-Oct-2023 67.00 67.00 62.00 64.00 2,708,100 0
05-Oct-2023 56.00 68.00 56.00 66.00 3,486,700 0
04-Oct-2023 70.00 70.00 65.00 65.00 8,181,900 0
03-Oct-2023 65.00 72.00 65.00 70.00 8,568,400 0
02-Oct-2023 74.00 76.00 71.00 72.00 7,371,400 0
29-Sep-2023 77.00 78.00 73.00 74.00 8,918,600 0
27-Sep-2023 79.00 80.00 76.00 77.00 3,662,400 0
26-Sep-2023 84.00 84.00 78.00 79.00 16,753,300 0
25-Sep-2023 85.00 90.00 83.00 83.00 13,874,000 0
22-Sep-2023 85.00 86.00 83.00 85.00 5,815,200 0
21-Sep-2023 70.00 87.00 70.00 84.00 4,779,700 0
20-Sep-2023 86.00 86.00 82.00 85.00 7,857,700 0
19-Sep-2023 88.00 89.00 85.00 86.00 7,581,000 0
18-Sep-2023 90.00 92.00 86.00 89.00 46,061,000 0
15-Sep-2023 90.00 91.00 88.00 90.00 10,214,200 0
14-Sep-2023 90.00 91.00 88.00 90.00 5,182,100 0
13-Sep-2023 92.00 92.00 88.00 89.00 5,837,900 0
12-Sep-2023 92.00 93.00 90.00 92.00 2,562,500 0
11-Sep-2023 96.00 97.00 92.00 93.00 5,872,700 0
08-Sep-2023 96.00 98.00 94.00 96.00 15,361,900 0
07-Sep-2023 100.00 100.00 96.00 96.00 3,025,700 0
06-Sep-2023 91.00 97.00 91.00 97.00 43,434,500 0
05-Sep-2023 94.00 97.00 91.00 91.00 4,295,100 0
04-Sep-2023 96.00 100.00 91.00 95.00 16,230,600 0
01-Sep-2023 93.00 98.00 84.00 93.00 20,803,000 0
31-Aug-2023 98.00 98.00 98.00 98.00 0 0
30-Aug-2023 98.00 98.00 98.00 98.00 0 0
29-Aug-2023 98.00 98.00 98.00 98.00 0 0
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