Bank Bukopin Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 59,138,900 |
| 2023-08-04 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 43,453,000 |
| 2023-08-03 | 99.000 | 103.00 | 99.000 | 101.00 | 101.00 | 107,687,500 |
| 2023-08-02 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 92,563,900 |
| 2023-08-01 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 190,457,600 |
| 2023-07-31 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 68,641,500 |
| 2023-07-28 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 135,245,800 |
| 2023-07-27 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 53,492,100 |
| 2023-07-26 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 59,123,400 |
| 2023-07-25 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 97,001,600 |
| 2023-07-24 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 105,324,400 |
| 2023-07-21 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 84,002,700 |
| 2023-07-20 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 99,632,600 |
| 2023-07-18 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 135,834,200 |
| 2023-07-17 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 238,637,400 |
| 2023-07-14 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 93,057,800 |
| 2023-07-13 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 187,558,400 |
| 2023-07-12 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 58,560,400 |
| 2023-07-11 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 243,526,600 |
| 2023-07-10 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 192,925,600 |
| 2023-07-07 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 170,021,800 |
| 2023-07-06 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 262,392,400 |
| 2023-07-05 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 119,224,400 |
| 2023-07-04 | 104.00 | 110.00 | 103.00 | 109.00 | 109.00 | 410,330,800 |
| 2023-07-03 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 109,195,400 |
| 2023-06-27 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 140,927,800 |
| 2023-06-26 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 133,981,100 |
| 2023-06-23 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 212,262,200 |
| 2023-06-22 | 97.000 | 107.00 | 96.000 | 104.00 | 104.00 | 721,396,400 |
| 2023-06-21 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 32,527,600 |
| 2023-06-20 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 81,470,500 |
| 2023-06-19 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 36,544,700 |
| 2023-06-16 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 61,489,400 |
| 2023-06-15 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 40,936,800 |
| 2023-06-14 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 76,388,500 |
| 2023-06-13 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 113,536,300 |
| 2023-06-12 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 216,298,500 |
| 2023-06-09 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 117,068,300 |
| 2023-06-08 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 229,959,000 |
| 2023-06-07 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 117,967,700 |
| 2023-06-06 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 144,003,000 |
| 2023-06-05 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 254,017,400 |
| 2023-05-31 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 457,932,900 |
| 2023-05-30 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 205,373,100 |
| 2023-05-29 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 303,265,400 |
| 2023-05-26 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 566,506,700 |
| 2023-05-25 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 211,292,200 |
| 2023-05-24 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 118,359,900 |
| 2023-05-23 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 195,107,800 |
| 2023-05-22 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 95,249,900 |
| 2023-05-19 | 100.00 | 102.00 | 94.000 | 101.00 | 101.00 | 78,936,900 |
| 2023-05-17 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 52,029,100 |
| 2023-05-16 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 119,517,200 |
| 2023-05-15 | 98.748 | 102.70 | 98.748 | 100.72 | 100.72 | 123,034,072 |
| 2023-05-12 | 102.70 | 102.70 | 98.748 | 101.71 | 101.71 | 187,874,680 |
| 2023-05-11 | 101.71 | 103.69 | 100.72 | 102.70 | 102.70 | 84,193,263 |
| 2023-05-10 | 107.64 | 108.62 | 100.72 | 100.72 | 100.72 | 248,448,959 |
| 2023-05-09 | 110.60 | 112.57 | 106.65 | 107.64 | 107.64 | 237,188,240 |
| 2023-05-08 | 99.735 | 116.52 | 98.748 | 109.61 | 109.61 | 371,779,545 |
| 2023-05-05 | 99.735 | 100.72 | 98.748 | 99.735 | 99.735 | 32,581,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.