Bank Bukopin Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	130.35	130.35	127.38	129.36	129.36	130,845,090
2022-11-02	133.31	133.31	130.35	130.35	130.35	52,925,189
2022-11-01	133.31	136.27	133.31	133.31	133.31	37,994,712
2022-10-31	134.30	138.25	133.31	133.31	133.31	61,478,301
2022-10-28	136.27	138.25	134.30	134.30	134.30	58,594,993
2022-10-27	141.21	143.18	136.27	136.27	136.27	109,994,273
2022-10-26	147.13	148.12	140.22	141.21	141.21	184,222,138
2022-10-25	141.21	157.01	141.21	147.13	147.13	615,219,172
2022-10-24	136.27	144.17	135.28	141.21	141.21	130,365,687
2022-10-21	135.28	141.21	135.28	136.27	136.27	95,934,298
2022-10-20	134.30	137.26	133.31	135.28	135.28	35,700,988
2022-10-19	138.25	140.22	131.33	134.30	134.30	143,833,648
2022-10-18	135.28	143.18	133.31	138.25	138.25	162,747,306
2022-10-17	138.25	138.25	128.37	134.30	134.30	167,447,163
2022-10-14	147.13	148.12	137.26	137.26	137.26	183,607,947
2022-10-13	151.08	151.08	147.13	147.13	147.13	76,165,429
2022-10-12	154.05	157.01	150.10	151.08	151.08	84,557,322
2022-10-11	156.02	158.00	154.05	154.05	154.05	22,098,543
2022-10-10	158.98	159.97	154.05	156.02	156.02	66,544,850
2022-10-07	160.96	160.96	158.00	158.98	158.98	36,028,489
2022-10-06	160.96	164.91	158.98	159.97	159.97	55,425,703
2022-10-05	162.93	164.91	160.96	160.96	160.96	52,256,414
2022-10-04	159.97	162.93	159.97	162.93	162.93	40,965,719
2022-10-03	160.96	162.93	158.98	159.97	159.97	31,386,153
2022-09-30	165.90	166.88	158.00	160.96	160.96	96,473,450
2022-09-29	168.86	170.83	165.90	166.88	166.88	57,381,091
2022-09-28	170.83	173.80	168.86	168.86	168.86	125,680,210
2022-09-27	172.81	172.81	169.85	170.83	170.83	51,302,467
2022-09-26	173.80	174.78	170.83	171.82	171.82	52,053,573
2022-09-23	174.78	177.75	173.80	173.80	173.80	31,112,627
2022-09-22	174.78	175.77	172.81	174.78	174.78	41,958,451
2022-09-21	174.78	175.77	172.81	172.81	172.81	40,934,832
2022-09-20	177.75	179.72	173.80	174.78	174.78	90,967,903
2022-09-19	182.68	185.65	176.76	176.76	176.76	102,299,510
2022-09-16	185.65	192.56	182.68	182.68	182.68	186,522,141
2022-09-15	173.80	190.58	172.81	185.65	185.65	574,185,502
2022-09-14	173.80	175.77	171.82	173.80	173.80	40,674,370
2022-09-13	174.78	176.76	173.80	174.78	174.78	57,795,075
2022-09-12	174.78	176.76	173.80	174.78	174.78	29,461,956
2022-09-09	174.78	177.75	173.80	174.78	174.78	51,094,867
2022-09-08	175.77	176.76	173.80	174.78	174.78	44,159,515
2022-09-07	174.78	175.77	171.82	175.77	175.77	59,501,545
2022-09-06	175.77	176.76	174.78	174.78	174.78	44,740,086
2022-09-05	178.73	178.73	174.78	175.77	175.77	85,442,913
2022-09-02	178.73	181.70	177.75	178.73	178.73	34,067,937
2022-09-01	180.71	181.70	178.73	178.73	178.73	35,794,965
2022-08-31	178.73	183.67	177.75	180.71	180.71	136,286,433
2022-08-30	178.73	179.72	177.75	177.75	177.75	39,258,742
2022-08-29	179.72	179.72	177.75	178.73	178.73	31,137,944
2022-08-26	181.70	182.68	178.73	180.71	180.71	70,742,011
2022-08-25	182.68	183.67	179.72	180.71	180.71	57,995,687
2022-08-24	183.67	184.66	180.71	181.70	181.70	52,794,553
2022-08-23	183.67	184.66	180.71	182.68	182.68	59,120,169
2022-08-22	185.65	186.63	182.68	183.67	183.67	61,303,410
2022-08-19	185.65	188.61	184.66	185.65	185.65	46,436,328
2022-08-18	185.65	186.63	184.66	185.65	185.65	45,387,594
2022-08-16	185.65	188.61	185.65	185.65	185.65	52,769,540
2022-08-15	185.65	189.60	185.65	185.65	185.65	54,078,735
2022-08-12	187.62	188.61	185.65	185.65	185.65	42,956,854
2022-08-11	185.65	190.58	185.65	187.62	187.62	88,354,981

← NewerPage 17 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.