Bank Bukopin Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	123.43	130.35	122.45	125.41	125.41	306,348,949
2023-01-26	126.40	126.40	122.45	123.43	123.43	92,178,969
2023-01-25	123.43	127.38	122.45	124.42	124.42	131,365,710
2023-01-24	126.40	128.37	122.45	123.43	123.43	194,743,600
2023-01-20	117.51	127.38	116.52	125.41	125.41	451,915,093
2023-01-19	117.51	118.50	115.53	117.51	117.51	111,230,150
2023-01-18	116.52	121.46	115.53	117.51	117.51	243,257,243
2023-01-17	119.48	119.48	115.53	116.52	116.52	126,793,856
2023-01-16	113.56	120.47	113.56	118.50	118.50	429,470,922
2023-01-13	110.60	115.53	108.62	113.56	113.56	229,903,816
2023-01-12	109.61	112.57	107.64	109.61	109.61	104,353,027
2023-01-11	111.58	112.57	107.64	108.62	108.62	78,742,705
2023-01-10	105.66	112.57	104.67	110.60	110.60	227,358,541
2023-01-09	112.57	115.53	105.66	106.65	106.65	185,500,953
2023-01-06	114.55	117.51	111.58	112.57	112.57	139,005,484
2023-01-05	114.55	119.48	110.60	113.56	113.56	413,153,983
2023-01-04	110.60	117.51	108.62	112.57	112.57	348,146,080
2023-01-03	116.52	116.52	108.62	110.60	110.60	289,395,134
2023-01-02	101.71	122.45	100.72	114.55	114.55	1,339,839,389
2022-12-30	98.748	102.70	97.760	100.72	100.72	91,194,946
2022-12-29	98.748	99.735	97.760	98.748	98.748	29,376,890
2022-12-28	99.735	101.71	98.748	98.748	98.748	61,186,648
2022-12-27	99.735	102.70	98.748	99.735	99.735	56,318,483
2022-12-26	100.72	101.71	99.735	99.735	99.735	32,758,843
2022-12-23	99.735	101.71	98.748	100.72	100.72	43,039,286
2022-12-22	97.760	103.69	97.760	99.735	99.735	141,667,926
2022-12-21	98.748	100.72	96.773	97.760	97.760	85,005,940
2022-12-20	96.773	103.69	96.773	98.748	98.748	116,426,120
2022-12-19	101.71	101.71	98.748	98.748	98.748	72,439,671
2022-12-16	103.69	103.69	101.71	101.71	101.71	39,615,206
2022-12-15	105.66	105.66	102.70	103.69	103.69	50,755,720
2022-12-14	110.60	110.60	104.67	105.66	105.66	63,873,901
2022-12-13	110.60	113.56	107.64	110.60	110.60	58,632,158
2022-12-12	107.64	114.55	106.65	110.60	110.60	77,803,949
2022-12-09	108.62	110.60	106.65	107.64	107.64	57,090,856
2022-12-08	108.62	109.61	103.69	108.62	108.62	68,243,522
2022-12-07	112.57	112.57	107.64	108.62	108.62	50,620,426
2022-12-06	118.50	118.50	111.58	112.57	112.57	65,598,802
2022-12-05	124.42	125.41	116.52	118.50	118.50	157,038,109
2022-12-02	125.41	125.41	123.43	124.42	124.42	45,014,725
2022-12-01	127.38	127.38	124.42	125.41	125.41	50,861,647
2022-11-30	126.40	127.38	124.42	127.38	127.38	57,157,794
2022-11-29	128.37	128.37	123.43	126.40	126.40	119,957,443
2022-11-28	129.36	130.35	127.38	128.37	128.37	47,820,968
2022-11-25	130.35	131.33	128.37	129.36	129.36	47,295,892
2022-11-24	130.35	131.33	129.36	130.35	130.35	48,037,176
2022-11-23	130.35	132.32	129.36	130.35	130.35	40,635,686
2022-11-22	131.33	133.31	129.36	130.35	130.35	65,310,694
2022-11-21	130.35	132.32	130.35	130.35	130.35	63,290,292
2022-11-18	130.35	133.31	130.35	130.35	130.35	54,460,415
2022-11-17	131.33	132.32	130.35	130.35	130.35	47,081,406
2022-11-16	133.31	134.30	130.35	131.33	131.33	60,092,850
2022-11-15	130.35	137.26	130.35	133.31	133.31	150,486,057
2022-11-14	131.33	133.31	130.35	130.35	130.35	70,734,923
2022-11-11	129.36	134.30	129.36	131.33	131.33	112,422,887
2022-11-10	131.33	133.31	130.35	130.35	130.35	51,710,679
2022-11-09	132.32	134.30	130.35	131.33	131.33	90,266,114
2022-11-08	130.35	135.28	130.35	132.32	132.32	82,863,713
2022-11-07	129.36	132.32	128.37	130.35	130.35	70,982,422
2022-11-04	129.36	132.32	127.38	129.36	129.36	60,858,742

← NewerPage 16 of 21 · 1,220 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.