Bank Bukopin Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	274.52	282.42	270.57	274.52	274.52	160,785,640
2022-02-04	280.44	282.42	272.54	274.52	274.52	139,807,731
2022-02-03	274.52	290.32	262.67	280.44	280.44	403,494,313
2022-02-02	274.52	284.39	260.69	274.52	274.52	290,107,353
2022-01-31	244.89	278.47	244.89	274.52	274.52	721,725,364
2022-01-28	231.07	244.89	231.07	242.92	242.92	157,236,797
2022-01-27	231.07	236.99	225.14	231.07	231.07	102,836,940
2022-01-26	238.97	242.92	227.12	231.07	231.07	124,462,561
2022-01-25	246.87	248.84	236.99	238.97	238.97	114,428,199
2022-01-24	252.79	256.74	242.92	246.87	246.87	130,488,829
2022-01-21	256.74	258.72	252.79	254.77	254.77	48,710,407
2022-01-20	256.74	260.69	254.77	256.74	256.74	45,448,457
2022-01-19	254.77	264.64	254.77	256.74	256.74	105,315,885
2022-01-18	250.82	266.62	250.82	254.77	254.77	192,433,065
2022-01-17	254.77	256.74	248.84	250.82	250.82	49,290,977
2022-01-14	256.74	260.69	252.79	254.77	254.77	59,222,248
2022-01-13	252.79	262.67	244.89	256.74	256.74	138,250,226
2022-01-12	262.67	264.64	242.92	250.82	250.82	221,252,575
2022-01-11	266.62	268.59	260.69	260.69	260.69	110,857,483
2022-01-10	270.57	272.54	264.64	266.62	266.62	99,186,323
2022-01-07	270.57	272.54	264.64	268.59	268.59	126,247,717
2022-01-06	272.54	274.52	268.59	270.57	270.57	84,430,636
2022-01-05	282.42	282.42	272.54	272.54	272.54	101,945,578
2022-01-04	270.57	288.34	270.57	278.47	278.47	212,059,449
2022-01-03	266.62	272.54	264.64	270.57	270.57	123,900,522
2021-12-30	268.59	272.54	264.64	266.62	266.62	149,468,311
2021-12-29	280.44	282.42	266.62	268.59	268.59	271,741,860
2021-12-28	282.42	292.29	276.49	278.47	278.47	249,739,015
2021-12-27	286.37	286.37	282.42	282.42	282.42	78,104,715
2021-12-24	284.39	286.37	282.42	286.37	286.37	62,349,511
2021-12-23	284.39	288.34	280.44	284.39	284.39	81,150,154
2021-12-22	288.34	294.27	282.42	284.39	284.39	146,679,993
2021-12-21	288.34	294.27	288.34	288.34	288.34	98,628,234
2021-12-20	296.24	296.24	284.39	288.34	288.34	228,544,594
2021-12-17	298.22	300.19	294.27	294.27	294.27	173,449,734
2021-12-16	300.19	302.17	294.27	298.22	298.22	189,194,204
2021-12-15	300.19	304.14	298.22	298.22	298.22	99,331,846
2021-12-14	306.12	308.09	296.24	300.19	300.19	223,237,533
2021-12-13	302.17	312.04	302.17	306.12	306.12	262,226,902
2021-12-10	308.09	312.04	302.17	302.17	302.17	238,999,118
2021-12-09	294.27	308.09	292.29	308.09	308.09	416,658,267
2021-12-08	298.22	302.17	292.29	294.27	294.27	269,391,931
2021-12-07	302.17	306.12	294.27	296.24	296.24	421,074,472
2021-12-06	292.29	304.14	286.37	300.19	300.19	447,152,248
2021-12-03	294.27	296.24	290.32	292.29	292.29	157,437,106
2021-12-02	278.47	300.19	274.52	292.29	292.29	543,635,318
2021-12-01	290.32	298.22	280.44	282.42	282.42	452,392,674
2021-11-30	300.19	308.09	288.34	294.27	294.27	553,445,877
2021-11-29	308.09	315.99	296.24	300.19	300.19	969,399,318
2021-11-26	306.12	325.87	300.19	310.07	310.07	1,326,792,198
2021-11-25	312.04	314.02	302.17	306.12	306.12	497,620,974
2021-11-24	274.52	317.97	274.52	310.07	310.07	2,325,599,496
2021-11-23	294.27	294.27	294.27	294.27	294.27	68,130,001
2021-11-22	315.99	315.99	315.99	315.99	315.99	78,020,460
2021-11-19	341.67	353.52	335.74	337.72	337.72	185,280,492
2021-11-18	361.42	361.42	337.72	343.64	343.64	349,599,076
2021-11-17	286.37	377.22	286.37	361.42	361.42	819,152,963
2021-11-16	292.53	315.37	285.40	306.80	306.80	864,060,393
2021-11-15	265.42	292.53	258.29	292.53	292.53	655,721,760
2021-11-12	238.31	269.70	238.31	266.85	266.85	1,242,323,589

← NewerPage 20 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.