Bank Bukopin Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	99.735	100.72	98.748	99.735	99.735	32,581,320
2023-05-04	100.72	101.71	98.748	99.735	99.735	36,150,619
2023-05-03	99.735	101.71	98.748	100.72	100.72	51,863,594
2023-05-02	101.71	102.70	98.748	99.735	99.735	53,314,869
2023-04-28	102.70	103.69	100.72	101.71	101.71	50,206,340
2023-04-27	102.70	103.69	101.71	102.70	102.70	26,947,669
2023-04-26	101.71	102.70	100.72	102.70	102.70	19,922,188
2023-04-18	103.69	104.67	100.72	102.70	102.70	48,177,128
2023-04-17	103.69	105.66	103.69	103.69	103.69	18,772,692
2023-04-14	102.70	107.64	102.70	103.69	103.69	90,609,920
2023-04-13	101.71	103.69	101.71	102.70	102.70	15,273,674
2023-04-12	103.69	103.69	100.72	101.71	101.71	20,123,003
2023-04-11	101.71	103.69	101.71	102.70	102.70	18,429,292
2023-04-10	103.69	104.67	100.72	101.71	101.71	43,484,664
2023-04-06	105.66	105.66	102.70	103.69	103.69	31,735,325
2023-04-05	104.67	106.65	104.67	104.67	104.67	23,844,811
2023-04-04	107.64	107.64	104.67	104.67	104.67	20,860,640
2023-04-03	103.69	109.61	103.69	107.64	107.64	38,010,105
2023-03-31	108.62	111.58	107.64	108.62	108.62	62,189,710
2023-03-30	108.62	110.60	106.65	108.62	108.62	20,591,165
2023-03-29	107.64	110.60	105.66	108.62	108.62	32,506,078
2023-03-28	105.66	108.62	105.66	106.65	106.65	25,332,542
2023-03-27	103.69	107.64	102.70	105.66	105.66	34,616,709
2023-03-24	102.70	105.66	101.71	103.69	103.69	39,544,015
2023-03-21	100.72	106.65	100.72	102.70	102.70	119,550,648
2023-03-20	101.71	101.71	98.748	100.72	100.72	58,314,885
2023-03-17	101.71	103.69	99.735	101.71	101.71	36,536,957
2023-03-16	102.70	102.70	98.748	99.735	99.735	41,965,843
2023-03-15	104.67	106.65	101.71	102.70	102.70	33,378,908
2023-03-14	109.61	113.56	103.69	103.69	103.69	105,309,403
2023-03-13	108.62	110.60	105.66	109.61	109.61	98,890,316
2023-03-10	112.57	112.57	109.61	109.61	109.61	28,617,075
2023-03-09	110.60	112.57	109.61	112.57	112.57	37,483,409
2023-03-08	110.60	112.57	108.62	109.61	109.61	38,065,803
2023-03-07	110.60	114.55	109.61	110.60	110.60	77,924,559
2023-03-06	113.56	113.56	109.61	110.60	110.60	84,815,151
2023-03-03	115.53	115.53	112.57	113.56	113.56	32,153,057
2023-03-02	116.52	116.52	114.55	114.55	114.55	32,118,322
2023-03-01	117.51	118.50	115.53	116.52	116.52	17,409,116
2023-02-28	117.51	118.50	113.56	117.51	117.51	59,014,243
2023-02-27	117.51	118.50	116.52	117.51	117.51	31,093,184
2023-02-24	118.50	120.47	115.53	117.51	117.51	71,738,187
2023-02-23	118.50	119.48	117.51	117.51	117.51	35,680,835
2023-02-22	119.48	120.47	117.51	117.51	117.51	48,321,030
2023-02-21	117.51	122.45	117.51	119.48	119.48	103,791,292
2023-02-20	116.52	118.50	116.52	117.51	117.51	29,522,514
2023-02-17	118.50	119.48	116.52	116.52	116.52	40,494,518
2023-02-16	116.52	119.48	116.52	117.51	117.51	55,899,233
2023-02-15	118.50	118.50	115.53	116.52	116.52	66,015,420
2023-02-14	115.53	121.46	115.53	116.52	116.52	155,906,133
2023-02-13	118.50	118.50	114.55	114.55	114.55	90,492,955
2023-02-10	122.45	125.41	114.55	118.50	118.50	246,952,215
2023-02-09	118.50	126.40	118.50	122.45	122.45	177,209,113
2023-02-08	135.28	137.26	126.40	126.40	126.40	302,985,224
2023-02-07	138.25	138.25	132.32	135.28	135.28	120,410,415
2023-02-06	126.40	136.27	125.41	134.30	134.30	317,997,526
2023-02-03	127.38	128.37	125.41	126.40	126.40	94,274,309
2023-02-02	121.46	126.40	120.47	126.40	126.40	124,933,863
2023-02-01	118.50	123.43	118.50	120.47	120.47	127,747,904
2023-01-31	124.42	124.42	118.50	118.50	118.50	105,561,561

← NewerPage 15 of 21 · 1,217 trading daysOlder →

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.