Stock listing
IDX:BULL PT Buana Lintas Lautan Tbk Saham
Follow PT Buana Lintas Lautan Tbk into a list and get an email when it puts out news.
Share price · IDX:BULL
232.00 IDR -16.00 (-6.5%)
Close on Nov 3, 2026
- Day range
- 232.00 – 254.00 IDRNov 3, 2026
- Volume
- 131.9M sharesNov 3, 2026
- Market cap
- 3.59T IDRAt the close on Nov 3, 2026 · price × 15.49B shares outstanding
- 52-week range
- 200.00 – 685.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 146.9B IDRMedian day 301.1M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BULL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 232.00 | -16.00 | -6.5% | 250.00 | 254.00 | 232.00 | 131,896,200 | |
| 248.00 | +20.00 | +8.8% | 236.00 | 256.00 | 220.00 | 277,214,200 | |
| 228.00 | -16.00 | -6.6% | 230.00 | 240.00 | 228.00 | 235,120,800 | |
| 244.00 | -18.00 | -6.9% | 268.00 | 270.00 | 244.00 | 182,099,900 | |
| 262.00 | -6.00 | -2.2% | 260.00 | 266.00 | 250.00 | 420,407,100 | |
| 268.00 | -20.00 | -6.9% | 288.00 | 298.00 | 268.00 | 255,090,000 | |
| 288.00 | -20.00 | -6.5% | 308.00 | 310.00 | 288.00 | 283,535,800 | |
| 308.00 | +18.00 | +6.2% | 290.00 | 310.00 | 286.00 | 242,420,600 | |
| 290.00 | +28.00 | +10.7% | 250.00 | 294.00 | 246.00 | 430,603,300 | |
| 262.00 | -6.00 | -2.2% | 272.00 | 276.00 | 250.00 | 329,198,100 | |
| 268.00 | +14.00 | +5.5% | 238.00 | 268.00 | 238.00 | 549,615,100 | |
| 254.00 | -18.00 | -6.6% | 254.00 | 254.00 | 254.00 | 11,392,400 | |
| 272.00 | -46.00 | -14.5% | 272.00 | 272.00 | 272.00 | 64,428,700 | |
| 318.00 | -10.00 | -3.0% | 318.00 | 322.00 | 312.00 | 179,072,000 | |
| 328.00 | 0.00 | 0.0% | 330.00 | 334.00 | 324.00 | 161,625,500 | |
| 328.00 | +14.00 | +4.5% | 314.00 | 334.00 | 310.00 | 208,311,500 | |
| 314.00 | -30.00 | -8.7% | 346.00 | 350.00 | 312.00 | 270,902,600 | |
| 344.00 | 0.00 | 0.0% | 346.00 | 348.00 | 336.00 | 90,228,600 | |
| 344.00 | -18.00 | -5.0% | 364.00 | 368.00 | 342.00 | 306,613,300 | |
| 362.00 | -10.00 | -2.7% | 374.00 | 378.00 | 362.00 | 161,942,400 | |
| 372.00 | +18.00 | +5.1% | 356.00 | 376.00 | 350.00 | 518,822,500 | |
| 354.00 | +8.00 | +2.3% | 348.00 | 358.00 | 344.00 | 348,800,100 | |
| 346.00 | -2.00 | -0.6% | 350.00 | 352.00 | 340.00 | 274,597,300 | |
| 348.00 | +8.00 | +2.4% | 340.00 | 358.00 | 332.00 | 498,965,700 | |
| 340.00 | -8.00 | -2.3% | 350.00 | 356.00 | 340.00 | 153,544,200 | |
| 348.00 | -10.00 | -2.8% | 360.00 | 362.00 | 336.00 | 261,972,200 | |
| 358.00 | +2.00 | +0.6% | 356.00 | 370.00 | 352.00 | 450,304,500 | |
| 356.00 | -24.00 | -6.3% | 382.00 | 386.00 | 348.00 | 543,974,300 | |
| 380.00 | -16.00 | -4.0% | 396.00 | 398.00 | 380.00 | 162,183,400 | |
| 396.00 | -4.00 | -1.0% | 400.00 | 402.00 | 390.00 | 248,638,000 | |
| 400.00 | -4.00 | -1.0% | 404.00 | 408.00 | 386.00 | 328,064,100 | |
| 404.00 | +14.00 | +3.6% | 392.00 | 416.00 | 388.00 | 622,808,100 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 396.00 | 384.00 | 144,283,600 | |
| 390.00 | -16.00 | -3.9% | 406.00 | 418.00 | 382.00 | 567,201,100 | |
| 406.00 | -10.00 | -2.4% | 416.00 | 426.00 | 404.00 | 301,022,300 | |
| 416.00 | -8.00 | -1.9% | 426.00 | 428.00 | 416.00 | 196,558,500 | |
| 424.00 | -4.00 | -0.9% | 430.00 | 430.00 | 410.00 | 267,709,200 | |
| 428.00 | +6.00 | +1.4% | 422.00 | 430.00 | 412.00 | 261,742,100 | |
| 422.00 | -12.00 | -2.8% | 440.00 | 442.00 | 420.00 | 343,253,700 | |
| 434.00 | +6.00 | +1.4% | 430.00 | 444.00 | 428.00 | 419,069,000 | |
| 428.00 | -10.00 | -2.3% | 436.00 | 442.00 | 426.00 | 382,102,300 | |
| 438.00 | +2.00 | +0.5% | 440.00 | 448.00 | 432.00 | 329,163,900 | |
| 436.00 | -16.00 | -3.5% | 460.00 | 478.00 | 434.00 | 1,724,810,100 | |
| 452.00 | -8.00 | -1.7% | 460.00 | 478.00 | 446.00 | 745,850,400 | |
| 460.00 | +14.00 | +3.1% | 452.00 | 468.00 | 444.00 | 544,038,100 | |
| 446.00 | 0.00 | 0.0% | 450.00 | 456.00 | 440.00 | 242,519,000 | |
| 446.00 | +16.00 | +3.7% | 438.00 | 454.00 | 432.00 | 531,555,700 | |
| 430.00 | -8.00 | -1.8% | 442.00 | 448.00 | 426.00 | 301,143,200 | |
| 438.00 | +26.00 | +6.3% | 406.00 | 444.00 | 404.00 | 457,615,800 | |
| 412.00 | -36.00 | -8.0% | 448.00 | 450.00 | 412.00 | 396,403,000 | |
| 448.00 | 0.00 | 0.0% | 448.00 | 448.00 | 448.00 | 0 | |
| 448.00 | -12.00 | -2.6% | 460.00 | 464.00 | 446.00 | 204,698,800 | |
| 460.00 | -2.00 | -0.4% | 462.00 | 466.00 | 454.00 | 300,436,200 | |
| 462.00 | +2.00 | +0.4% | 462.00 | 474.00 | 452.00 | 732,242,600 | |
| 460.00 | +26.00 | +6.0% | 434.00 | 460.00 | 426.00 | 465,226,800 | |
| 434.00 | +4.00 | +0.9% | 434.00 | 446.00 | 432.00 | 284,393,200 | |
| 430.00 | 0.00 | 0.0% | 430.00 | 430.00 | 430.00 | 0 | |
| 430.00 | +6.00 | +1.4% | 426.00 | 436.00 | 420.00 | 142,129,700 | |
| 424.00 | -14.00 | -3.2% | 440.00 | 444.00 | 422.00 | 234,129,500 | |
| 438.00 | +22.00 | +5.3% | 416.00 | 442.00 | 416.00 | 342,770,400 | |
| 416.00 | -22.00 | -5.0% | 438.00 | 444.00 | 410.00 | 446,631,500 | |
| 438.00 | -18.00 | -3.9% | 460.00 | 470.00 | 436.00 | 524,695,000 | |
| 456.00 | +6.00 | +1.3% | 450.00 | 482.00 | 448.00 | 1,097,412,100 | |
| 450.00 | -16.00 | -3.4% | 466.00 | 472.00 | 446.00 | 456,739,100 | |
| 466.00 | +16.00 | +3.6% | 456.00 | 478.00 | 452.00 | 779,921,000 | |
| 450.00 | +22.00 | +5.1% | 422.00 | 462.00 | 422.00 | 740,652,200 | |
| 428.00 | -26.00 | -5.7% | 450.00 | 450.00 | 426.00 | 686,573,900 |
- Ticker
- IDX:BULL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 344.00 (0.0%) on Oct 9, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Sep 30, 2026
Closed 348.00 (+2.4%) on Oct 1, 2026
Submission Plan of Financial Statement
Jul 31, 2026
Closed 428.00 (-5.7%) on Aug 3, 2026
Report of ownership or any changes in share ownership of public companies
Jul 28, 2026
Closed 398.00 (-2.9%) on Jul 29, 2026
Advertisement Submission
Jul 6, 2026
Closed 332.00 (+0.6%) on Jul 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 320.00 (+3.9%) on Jul 1, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 332.00 (+2.5%) on Jun 4, 2026
1Q2026 BULL net profit foundation for a record year in 2026
Jun 2, 2026
Closed 324.00 (-14.7%) on Jun 3, 2026
Cancellation of the Plan to Submit the Audited Financial Report for the First Quarter of 2026
May 30, 2026
Closed 386.00 (0.0%) on Jun 1, 2026
Submission of Annual And Sustainability Report
May 22, 2026
Closed 408.00 (-1.4%) on May 25, 2026
Decks
Investor Presentation (July 2022)
Investor deck · 19 slides · Jul 28, 2022
Investor Presentation (July 2022)
Investor deck · 20 slides · Jul 28, 2022
PT Buana Listya Tama — Investor Presentation (August 2011)
Investor deck · 31 slides · August 2011
PT Buana Lintas Lautan Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
- Decks
- 3 decks · latest Jul 28, 2022
Log in to ask 6ix AI your own questions about PT Buana Lintas Lautan Tbk.