Bank Bukopin Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	190.58	190.58	185.65	185.65	185.65	51,877,063
2022-08-09	187.62	190.58	186.63	190.58	190.58	75,035,580
2022-08-08	188.61	189.60	187.62	187.62	187.62	42,238,964
2022-08-05	187.62	189.60	186.63	188.61	188.61	36,322,977
2022-08-04	186.63	190.58	185.65	187.62	187.62	69,243,546
2022-08-03	185.65	188.61	184.66	186.63	186.63	56,981,689
2022-08-02	184.66	188.61	182.68	185.65	185.65	78,027,245
2022-08-01	190.58	190.58	182.68	184.66	184.66	108,707,255
2022-07-29	187.62	193.55	187.62	189.60	189.60	63,368,674
2022-07-28	190.58	194.53	190.58	191.57	191.57	91,745,744
2022-07-27	179.72	193.55	179.72	190.58	190.58	137,559,880
2022-07-26	197.50	199.47	185.65	187.62	187.62	313,235,692
2022-07-25	199.47	201.45	195.52	197.50	197.50	116,693,569
2022-07-22	201.45	205.40	197.50	199.47	199.47	130,665,542
2022-07-21	201.45	207.37	197.50	201.45	201.45	168,070,570
2022-07-20	211.32	211.32	199.47	201.45	201.45	209,304,852
2022-07-19	197.50	205.40	195.52	205.40	205.40	187,701,511
2022-07-18	201.45	203.42	196.51	197.50	197.50	179,801,174
2022-07-15	194.53	213.30	194.53	199.47	199.47	700,099,541
2022-07-14	196.51	201.45	193.55	194.53	194.53	93,534,039
2022-07-13	201.45	205.40	194.53	196.51	196.51	305,778,505
2022-07-12	187.62	201.45	186.63	199.47	199.47	249,679,165
2022-07-11	177.75	189.60	177.75	187.62	187.62	172,841,315
2022-07-08	174.78	179.72	174.78	177.75	177.75	60,308,450
2022-07-07	173.80	176.76	172.81	173.80	173.80	36,748,101
2022-07-06	174.78	176.76	172.81	173.80	173.80	29,408,182
2022-07-05	171.82	176.76	171.82	174.78	174.78	62,312,649
2022-07-04	178.73	179.72	168.86	171.82	171.82	100,529,443
2022-07-01	178.73	182.68	177.75	178.73	178.73	71,104,754
2022-06-30	185.65	185.65	178.73	178.73	178.73	69,654,695
2022-06-29	192.56	193.55	184.66	185.65	185.65	104,417,838
2022-06-28	197.50	201.45	190.58	192.56	192.56	172,225,604
2022-06-27	183.67	203.42	183.67	197.50	197.50	406,319,595
2022-06-24	177.75	183.67	177.75	183.67	183.67	97,437,320
2022-06-23	178.73	180.71	176.76	178.73	178.73	51,949,166
2022-06-22	181.70	182.68	177.75	178.73	178.73	88,902,842
2022-06-21	182.68	184.66	180.71	180.71	180.71	88,946,792
2022-06-20	185.65	185.65	178.73	181.70	181.70	56,148,454
2022-06-17	184.66	186.63	180.71	182.68	182.68	46,764,032
2022-06-16	181.70	194.53	180.71	183.67	183.67	201,669,838
2022-06-15	187.62	188.61	179.72	180.71	180.71	117,314,950
2022-06-14	190.58	192.56	185.65	185.65	185.65	79,268,996
2022-06-13	194.53	197.50	188.61	190.58	190.58	112,790,389
2022-06-10	197.50	199.47	195.52	197.50	197.50	68,107,013
2022-06-09	201.45	201.45	197.50	197.50	197.50	69,961,031
2022-06-08	199.47	203.42	197.50	199.47	199.47	87,805,398
2022-06-07	201.45	203.42	197.50	199.47	199.47	77,770,733
2022-06-06	205.40	205.40	199.47	201.45	201.45	51,250,112
2022-06-03	203.42	207.37	199.47	203.42	203.42	73,312,603
2022-06-02	203.42	207.37	199.47	201.45	201.45	99,990,595
2022-05-31	207.37	213.30	203.42	203.42	203.42	352,061,311
2022-05-30	205.40	211.32	205.40	207.37	207.37	130,177,530
2022-05-27	207.37	211.32	203.42	205.40	205.40	94,378,818
2022-05-25	211.32	215.27	207.37	207.37	207.37	84,686,034
2022-05-24	209.35	219.22	207.37	211.32	211.32	141,393,894
2022-05-23	211.32	213.30	207.37	209.35	209.35	44,485,599
2022-05-20	207.37	215.27	205.40	211.32	211.32	79,313,250
2022-05-19	229.09	229.09	201.45	209.35	209.35	81,538,821
2022-05-18	201.45	213.30	199.47	209.35	209.35	142,648,911
2022-05-17	205.40	205.40	197.50	199.47	199.47	83,263,216

← NewerPage 18 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.