IDX · BULL · stock
PT Buana Lintas Lautan Tbk (BULL) stock price history
Every IDX trading session of PT Buana Lintas Lautan Tbk from May 23, 2011 to Sep 29, 2026: 3,775 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BULL adjusted close, 2011 to 2026
- IDR 1,135
- All time high, 2011
- IDR 685.00
- 52 week high, IDR 166.00 low
- 3,775
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BULL key facts
- PT Buana Lintas Lautan Tbk (BULL) closed at IDR 348.00 on Sep 29, 2026 on IDX.
- BULL's all time high close is IDR 1,135, set on May 30, 2011; its all time low close is IDR 51.13 on Sep 7, 2015.
- BULL's 52 week range is IDR 166.00 to IDR 685.00.
- BULL returned +93.3% over the year to Sep 29, 2026 and +28.9% over five years.
- Over ten years BULL returned +322%, +15.5% a year compounded.
- BULL's deepest drawdown was -95.5% from May 30, 2011 to Sep 7, 2015.
- DataCedar holds 3,775 daily sessions of BULL history from May 23, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BULL price chart, 2011 to 2026
BULL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.1% |
| 3 months | 0.0% |
| 6 months | +2.4% |
| Year to date | -17.1% |
| 1 year | +93.3% |
| 3 years | +370.3% |
| 5 years | +28.9% |
| 10 years | +322.0% |
| Since May 23, 2011 | -68.2% |
| Compound annual growth, 15.4 years | -7.2% |
BULL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,135 on May 30, 2011
- All time low close
- IDR 51.13 on Sep 7, 2015
- 52 week high
- IDR 685.00 on Jan 20, 2026
- 52 week low
- IDR 166.00 on Sep 29, 2025
- Deepest drawdown
- -95.5% from May 30, 2011 to Sep 7, 2015, not yet recovered
- Best single session
- +34.7% on Jan 4, 2017
- Worst single session
- -25.0% on Mar 16, 2015
- Volatility, 1 year annualised
- 107.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +250%
- Worst calendar year
- 2015, -84%
BULL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 23, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 432.00 | IDR 685.00 | IDR 258.00 | IDR 348.00 | -17.1% | 78.9B | 179 |
| 2025 | IDR 120.00 | IDR 466.00 | IDR 102.00 | IDR 420.00 | +250.0% | 62.8B | 236 |
| 2024 | IDR 154.00 | IDR 189.00 | IDR 90.00 | IDR 120.00 | -22.1% | 42B | 237 |
| 2023 | IDR 179.00 | IDR 183.00 | IDR 56.00 | IDR 154.00 | -13.5% | 18.1B | 239 |
| 2022 | IDR 238.00 | IDR 244.00 | IDR 101.00 | IDR 178.00 | -25.2% | 55.6B | 246 |
| 2021 | IDR 352.00 | IDR 494.00 | IDR 230.00 | IDR 238.00 | -32.0% | 72.4B | 247 |
| 2020 | IDR 164.00 | IDR 376.00 | IDR 111.00 | IDR 350.00 | +116.0% | 34.1B | 242 |
| 2019 | IDR 117.00 | IDR 222.00 | IDR 115.00 | IDR 162.00 | +38.5% | 8.5B | 258 |
| 2018 | IDR 141.00 | IDR 254.00 | IDR 101.00 | IDR 117.00 | -17.0% | 6B | 261 |
| 2017 | IDR 102.26 | IDR 188.00 | IDR 94.84 | IDR 141.00 | +37.9% | 5.1B | 254 |
| 2016 | IDR 55.25 | IDR 144.32 | IDR 51.95 | IDR 102.26 | +87.9% | 243.5M | 246 |
| 2015 | IDR 329.87 | IDR 329.87 | IDR 49.48 | IDR 54.43 | -83.5% | 796.3M | 245 |
| 2014 | IDR 329.87 | IDR 329.87 | IDR 329.87 | IDR 329.87 | 0.0% | 181.3K | 244 |
| 2013 | IDR 349.66 | IDR 356.26 | IDR 329.87 | IDR 329.87 | -5.7% | 501.3M | 244 |
| 2012 | IDR 653.14 | IDR 699.32 | IDR 329.87 | IDR 349.66 | -47.0% | 1.1B | 246 |
| 2011 | IDR 1,095 | IDR 1,188 | IDR 639.95 | IDR 659.74 | n/a | 729.3M | 151 |
BULL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 348.00 | -22.0% |
| August 2026 | IDR 446.00 | -1.8% |
| July 2026 | IDR 454.00 | +47.4% |
| June 2026 | IDR 308.00 | -20.2% |
| May 2026 | IDR 386.00 | -24.3% |
| April 2026 | IDR 510.00 | +53.6% |
| March 2026 | IDR 332.00 | -33.6% |
| February 2026 | IDR 500.00 | +1.6% |
| January 2026 | IDR 492.00 | +17.1% |
| December 2025 | IDR 420.00 | +39.1% |
| November 2025 | IDR 302.00 | +38.5% |
| October 2025 | IDR 218.00 | +20.4% |
About the BULL data
Daily bars. 3,775 sessions from May 23, 2011 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BULL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BULL share price history
