15 : 15

BULL

Buana Lintas Lautan Tbk.

282 2 0.7%

Vol. 4,349,483 , Value(T) 121,677,127

Open 282 High 286 Limit High 354
Prev 284 Low 274 Limit Low 266

Summary

Summary
Last 282 Open 282
Change down2 High 286
% Change 0.7% Low 274
Freq 2,870 Avg 279.75
Volume 4,349,483 Offer 284
Value(T) 121,677,127 Bid 282
Limit High 354 Year High 494
Limit Low 266 Year Low 274
Listed 129,156,565 Listing Date 2011-05-23
MKT Cap(M) 3,642,215
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
292 18,663
290 7,394
288 19,268
286 29,232
284 740
40 282
27,081 280
33,910 278
11,716 276
13,492 274
139,342 SUM 133,782

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:27 282 down2 0.7% 140 CC D D KI
15:13:56 282 down2 0.7% 1 PD D D KI
15:13:50 282 down2 0.7% 2,000 XA D D KI
15:13:42 282 down2 0.7% 3,859 XA D D KI
15:13:42 282 down2 0.7% 2,141 XA D D SA
15:13:35 282 down2 0.7% 10 XC D D SA
15:13:28 282 down2 0.7% 1 PD D D SA
15:13:00 282 down2 0.7% 166 XA D D SA
15:13:00 282 down2 0.7% 50 XA D D RO
15:13:00 282 down2 0.7% 30,000 XA D D KI
15:13:00 282 down2 0.7% 400 XA D D KK
15:13:00 282 down2 0.7% 130 XA D D YB
15:13:00 282 down2 0.7% 400 XA D D MG
15:13:00 282 down2 0.7% 50 XA D D PD
15:13:00 282 down2 0.7% 250 XA D D GR
15:13:00 282 down2 0.7% 554 XA D D YU
15:12:05 282 down2 0.7% 11 CC D D YU
15:11:02 282 down2 0.7% 25 PD D D YU
15:08:53 282 down2 0.7% 37 XA D D YU
15:08:02 282 down2 0.7% 5 XC D D YU
15:06:25 282 down2 0.7% 1 OD D D YU
15:05:14 282 down2 0.7% 50 PD D D YU
15:05:00 282 down2 0.7% 35 PD D D YU
15:00:00 282 down2 0.7% 30 CC D D YU
15:00:00 282 down2 0.7% 25 YP D D YU

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 282 down2 0.7% 282 286 274 4,349,483
2021-06-18 284 down6 2.06% 290 292 280 3,995,032
2021-06-17 290 0 0% 292 294 284 4,040,558
2021-06-16 290 down4 1.36% 296 296 290 3,880,166
2021-06-15 294 0 0% 294 296 292 3,756,524
2021-06-14 294 down4 1.34% 300 300 294 3,750,361
2021-06-11 298 up2 0.67% 296 300 294 3,880,022
2021-06-10 296 up10 3.49% 288 296 286 4,053,239
2021-06-09 286 down2 0.69% 290 292 286 3,877,789
2021-06-08 288 down4 1.36% 292 296 286 4,023,545
2021-06-07 292 down4 1.35% 296 298 288 4,070,722
2021-06-04 296 down2 0.67% 300 302 294 3,468,438
2021-06-03 298 down2 0.66% 300 302 296 3,602,376
2021-06-02 300 up2 0.67% 298 302 296 3,688,389
2021-05-31 298 0 0% 298 300 294 3,266,105
2021-05-28 298 0 0% 300 302 296 3,160,402
2021-05-27 298 down2 0.66% 300 304 298 3,229,180
2021-05-25 300 up2 0.67% 300 302 298 3,245,452
2021-05-24 298 down2 0.66% 300 304 296 3,342,273
2021-05-21 300 0 0% 300 304 298 3,299,692
2021-05-20 300 0 0% 300 304 298 3,285,470
2021-05-19 300 0 0% 300 306 298 3,050,690
2021-05-18 300 0 0% 300 302 298 3,081,117
2021-05-17 300 0 0% 300 302 294 3,283,698
2021-05-11 300 down8 2.59% 308 312 298 3,352,089
2021-05-10 308 down10 3.14% 320 322 306 3,309,559
2021-05-07 318 up4 1.27% 314 320 312 3,007,625
2021-05-06 314 up2 0.64% 312 316 310 3,182,827
2021-05-05 312 up2 0.64% 310 314 308 2,854,519
2021-05-04 310 0 0% 310 312 308 3,096,474



SNS Station