Price History - BULL

Kembali ke Company
Ticker: BULL
Company: PT Buana Lintas Lautan Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 133.00 133.00 133.00 133.00 0 0
15-Mar-2023 133.00 133.00 133.00 133.00 0 0
14-Mar-2023 133.00 133.00 133.00 133.00 0 0
13-Mar-2023 133.00 133.00 133.00 133.00 0 0
10-Mar-2023 133.00 133.00 133.00 133.00 0 0
09-Mar-2023 133.00 133.00 133.00 133.00 0 0
08-Mar-2023 133.00 133.00 133.00 133.00 0 0
07-Mar-2023 133.00 133.00 133.00 133.00 0 0
06-Mar-2023 133.00 133.00 133.00 133.00 0 0
03-Mar-2023 133.00 133.00 133.00 133.00 0 0
02-Mar-2023 133.00 133.00 133.00 133.00 0 0
01-Mar-2023 133.00 133.00 133.00 133.00 0 0
28-Feb-2023 142.00 143.00 133.00 133.00 25,469,900 0
27-Feb-2023 148.00 149.00 141.00 142.00 7,706,200 0
24-Feb-2023 147.00 149.00 146.00 148.00 299,127,000 0
23-Feb-2023 146.00 148.00 144.00 147.00 235,063,200 0
22-Feb-2023 148.00 148.00 145.00 146.00 203,656,000 0
21-Feb-2023 145.00 147.00 143.00 147.00 240,138,300 0
20-Feb-2023 146.00 147.00 144.00 145.00 189,187,200 0
17-Feb-2023 143.00 147.00 143.00 145.00 220,146,100 0
16-Feb-2023 144.00 145.00 141.00 143.00 266,204,300 0
15-Feb-2023 144.00 145.00 142.00 143.00 280,890,100 0
14-Feb-2023 132.00 145.00 132.00 143.00 192,593,800 0
13-Feb-2023 145.00 146.00 139.00 141.00 235,753,800 0
10-Feb-2023 143.00 146.00 139.00 144.00 232,045,100 0
09-Feb-2023 148.00 148.00 142.00 143.00 208,393,200 0
08-Feb-2023 148.00 149.00 146.00 148.00 185,995,200 0
07-Feb-2023 152.00 152.00 146.00 148.00 213,582,000 0
06-Feb-2023 149.00 151.00 147.00 151.00 244,599,300 0
03-Feb-2023 151.00 152.00 147.00 149.00 191,778,700 0
02-Feb-2023 149.00 152.00 149.00 151.00 152,475,500 0
01-Feb-2023 154.00 154.00 148.00 149.00 164,115,100 0
31-Jan-2023 147.00 151.00 146.00 150.00 129,241,900 0
30-Jan-2023 149.00 149.00 146.00 147.00 155,128,300 0
27-Jan-2023 150.00 150.00 145.00 148.00 159,385,400 0
26-Jan-2023 148.00 150.00 146.00 149.00 173,715,200 0
25-Jan-2023 149.00 149.00 144.00 148.00 66,212,500 0
24-Jan-2023 149.00 151.00 148.00 148.00 60,124,700 0
20-Jan-2023 153.00 153.00 145.00 148.00 196,783,100 0
19-Jan-2023 154.00 156.00 152.00 153.00 161,441,600 0
18-Jan-2023 154.00 157.00 153.00 153.00 178,646,900 0
17-Jan-2023 159.00 160.00 153.00 154.00 182,513,500 0
16-Jan-2023 163.00 163.00 159.00 159.00 163,951,100 0
13-Jan-2023 155.00 163.00 155.00 160.00 200,697,400 0
12-Jan-2023 155.00 159.00 153.00 155.00 117,728,800 0
11-Jan-2023 150.00 155.00 145.00 154.00 227,976,600 0
10-Jan-2023 155.00 157.00 149.00 150.00 152,397,400 0
09-Jan-2023 161.00 161.00 150.00 155.00 116,551,100 0
06-Jan-2023 173.00 173.00 161.00 161.00 75,905,900 0
05-Jan-2023 179.00 181.00 171.00 173.00 78,608,700 0
04-Jan-2023 180.00 181.00 177.00 179.00 87,657,200 0
03-Jan-2023 177.00 183.00 175.00 180.00 143,304,700 0
02-Jan-2023 179.00 179.00 170.00 177.00 129,985,500 0
30-Dec-2022 183.00 186.00 178.00 178.00 195,623,500 0
29-Dec-2022 183.00 184.00 179.00 183.00 167,999,000 0
28-Dec-2022 179.00 183.00 174.00 183.00 130,751,100 0
27-Dec-2022 177.00 180.00 176.00 178.00 5,914,900 0
26-Dec-2022 182.00 185.00 172.00 177.00 252,607,000 0
23-Dec-2022 190.00 191.00 181.00 182.00 137,212,100 0
22-Dec-2022 181.00 190.00 179.00 189.00 254,119,500 0
21-Dec-2022 179.00 182.00 175.00 180.00 216,620,100 0
20-Dec-2022 182.00 183.00 170.00 176.00 366,241,600 0
19-Dec-2022 189.00 192.00 181.00 182.00 208,109,400 0
16-Dec-2022 184.00 192.00 184.00 189.00 320,201,500 0
15-Dec-2022 186.00 190.00 181.00 184.00 299,836,000 0
14-Dec-2022 196.00 196.00 184.00 185.00 270,833,500 0
13-Dec-2022 187.00 196.00 184.00 195.00 292,286,700 0
12-Dec-2022 190.00 195.00 185.00 185.00 301,702,700 0
09-Dec-2022 179.00 191.00 178.00 186.00 316,937,500 0
08-Dec-2022 176.00 179.00 169.00 179.00 342,238,600 0
07-Dec-2022 171.00 178.00 169.00 178.00 277,608,100 0
06-Dec-2022 173.00 176.00 171.00 171.00 264,419,400 0
05-Dec-2022 162.00 174.00 161.00 173.00 280,778,800 0
02-Dec-2022 157.00 162.00 157.00 161.00 270,076,000 0
01-Dec-2022 156.00 160.00 155.00 157.00 252,474,600 0
30-Nov-2022 155.00 159.00 153.00 156.00 273,932,900 0
29-Nov-2022 161.00 161.00 152.00 155.00 290,757,000 0
28-Nov-2022 164.00 167.00 155.00 159.00 264,850,400 0
25-Nov-2022 162.00 164.00 159.00 164.00 266,924,600 0
24-Nov-2022 159.00 163.00 159.00 162.00 269,193,400 0
23-Nov-2022 157.00 160.00 155.00 159.00 272,356,700 0
22-Nov-2022 156.00 157.00 155.00 156.00 256,232,700 0
21-Nov-2022 156.00 157.00 153.00 156.00 392,658,600 0
18-Nov-2022 160.00 160.00 151.00 155.00 328,717,500 0
17-Nov-2022 163.00 164.00 156.00 160.00 387,481,500 0
16-Nov-2022 168.00 170.00 162.00 163.00 322,489,500 0
15-Nov-2022 165.00 169.00 164.00 167.00 294,713,500 0
14-Nov-2022 167.00 170.00 164.00 164.00 305,397,800 0
11-Nov-2022 170.00 171.00 162.00 165.00 266,510,800 0
10-Nov-2022 165.00 170.00 164.00 169.00 360,134,400 0
09-Nov-2022 157.00 166.00 155.00 164.00 349,385,900 0
08-Nov-2022 157.00 159.00 155.00 157.00 308,995,200 0
07-Nov-2022 155.00 158.00 153.00 157.00 343,505,600 0
04-Nov-2022 159.00 159.00 152.00 155.00 330,879,500 0
03-Nov-2022 155.00 158.00 154.00 158.00 338,551,100 0
02-Nov-2022 156.00 157.00 153.00 154.00 327,015,600 0
01-Nov-2022 154.00 156.00 152.00 155.00 357,142,100 0
31-Oct-2022 152.00 154.00 149.00 154.00 314,971,300 0
28-Oct-2022 158.00 160.00 151.00 151.00 352,229,600 0
27-Oct-2022 153.00 158.00 152.00 158.00 276,817,000 0