Bank Bukopin Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	197.50	207.37	195.52	203.42	203.42	170,761,874
2022-05-12	199.47	199.47	193.55	194.53	194.53	72,884,036
2022-05-11	199.47	201.45	195.52	199.47	199.47	105,192,337
2022-05-10	199.47	201.45	193.55	197.50	197.50	125,652,564
2022-05-09	209.35	211.32	201.45	201.45	201.45	95,929,741
2022-04-28	215.27	217.24	205.40	211.32	211.32	70,821,000
2022-04-27	209.35	213.30	205.40	213.30	213.30	61,486,807
2022-04-26	199.47	211.32	199.47	209.35	209.35	52,555,155
2022-04-25	211.32	211.32	203.42	209.35	209.35	86,497,621
2022-04-22	197.50	215.27	197.50	211.32	211.32	64,600,197
2022-04-21	215.27	217.24	211.32	211.32	211.32	36,686,631
2022-04-20	205.40	219.22	205.40	217.24	217.24	130,766,101
2022-04-19	221.19	221.19	217.24	219.22	219.22	81,670,976
2022-04-18	223.17	225.14	217.24	221.19	221.19	97,515,702
2022-04-14	223.17	227.12	221.19	223.17	223.17	53,449,859
2022-04-13	223.17	225.14	221.19	221.19	221.19	54,370,488
2022-04-12	219.22	227.12	219.22	223.17	223.17	71,014,119
2022-04-11	229.09	233.04	223.17	223.17	223.17	112,623,398
2022-04-08	229.09	231.07	223.17	229.09	229.09	194,230,575
2022-04-07	217.24	235.02	217.24	229.09	229.09	125,838,391
2022-04-06	242.92	242.92	229.09	233.04	233.04	220,623,902
2022-04-05	240.94	242.92	238.97	240.94	240.94	61,711,622
2022-04-04	242.92	244.89	238.97	242.92	242.92	93,021,622
2022-04-01	242.92	244.89	240.94	242.92	242.92	49,752,760
2022-03-31	244.89	246.87	240.94	242.92	242.92	84,157,110
2022-03-30	246.87	248.84	240.94	242.92	242.92	94,947,034
2022-03-29	242.92	248.84	240.94	244.89	244.89	170,731,999
2022-03-28	240.94	248.84	240.94	240.94	240.94	151,510,992
2022-03-25	246.87	248.84	240.94	240.94	240.94	149,684,215
2022-03-24	250.82	252.79	244.89	246.87	246.87	118,963,293
2022-03-23	242.92	260.69	242.92	250.82	250.82	497,588,467
2022-03-22	242.92	246.87	240.94	242.92	242.92	166,219,387
2022-03-21	240.94	242.92	238.97	240.94	240.94	61,390,704
2022-03-18	244.89	246.87	240.94	240.94	240.94	70,131,870
2022-03-17	248.84	254.77	242.92	244.89	244.89	156,013,781
2022-03-16	244.89	246.87	242.92	246.87	246.87	67,716,219
2022-03-15	244.89	252.79	240.94	242.92	242.92	108,030,885
2022-03-14	248.84	250.82	242.92	244.89	244.89	56,935,511
2022-03-11	250.82	250.82	244.89	246.87	246.87	47,027,734
2022-03-10	244.89	250.82	242.92	248.84	248.84	93,693,536
2022-03-09	242.92	244.89	238.97	240.94	240.94	73,157,460
2022-03-08	246.87	246.87	236.99	238.97	238.97	99,591,396
2022-03-07	248.84	250.82	238.97	238.97	238.97	87,705,953
2022-03-04	252.79	256.74	246.87	248.84	248.84	99,334,985
2022-03-02	262.67	262.67	252.79	254.77	254.77	99,197,361
2022-03-01	260.69	266.62	260.69	262.67	262.67	95,994,046
2022-02-25	256.74	266.62	250.82	260.69	260.69	131,423,433
2022-02-24	272.54	276.49	256.74	256.74	256.74	248,942,034
2022-02-23	274.52	278.47	270.57	272.54	272.54	78,999,622
2022-02-22	280.44	280.44	270.57	274.52	274.52	111,334,760
2022-02-21	282.42	288.34	276.49	278.47	278.47	167,967,985
2022-02-18	270.57	282.42	270.57	280.44	280.44	165,680,843
2022-02-17	278.47	280.44	272.54	274.52	274.52	108,346,032
2022-02-16	274.52	286.37	272.54	276.49	276.49	267,813,362
2022-02-15	272.54	276.49	264.64	272.54	272.54	182,006,188
2022-02-14	278.47	278.47	264.64	268.59	268.59	201,783,461
2022-02-11	280.44	284.39	274.52	278.47	278.47	142,823,194
2022-02-10	288.34	290.32	278.47	278.47	278.47	163,076,630
2022-02-09	292.29	298.22	284.39	288.34	288.34	331,929,801
2022-02-08	274.52	292.29	274.52	290.32	290.32	513,550,056

← NewerPage 19 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.