Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 800.00 | 995.00 | 760.00 | 785.00 | 785.00 | 127,100 |
| 2026-10-19 | 800.00 | 880.00 | 785.00 | 800.00 | 800.00 | 38,200 |
| 2026-10-16 | 940.00 | 940.00 | 800.00 | 840.00 | 840.00 | 12,300 |
| 2026-10-15 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 25,700 |
| 2026-10-14 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | 5,700 |
| 2026-10-13 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 14,600 |
| 2026-10-12 | 990.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | 23,500 |
| 2026-10-09 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 960.00 | 22,200 |
| 2026-10-08 | 1,010.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 19,900 |
| 2026-10-07 | 990.00 | 1,060.00 | 985.00 | 990.00 | 990.00 | 188,300 |
| 2026-10-06 | 975.00 | 990.00 | 970.00 | 980.00 | 980.00 | 15,000 |
| 2026-10-05 | 960.00 | 1,010.00 | 960.00 | 990.00 | 990.00 | 9,500 |
| 2026-10-02 | 955.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | 9,300 |
| 2026-10-01 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | 26,700 |
| 2026-09-30 | 1,010.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | 7,200 |
| 2026-09-29 | 1,015.00 | 1,015.00 | 960.00 | 1,015.00 | 1,015.00 | 44,800 |
| 2026-09-28 | 1,030.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | 25,600 |
| 2026-09-25 | 1,020.00 | 1,020.00 | 965.00 | 970.00 | 970.00 | 14,500 |
| 2026-09-24 | 1,020.00 | 1,030.00 | 980.00 | 1,020.00 | 1,020.00 | 29,000 |
| 2026-09-23 | 1,010.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | 9,900 |
| 2026-09-22 | 1,035.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 95,900 |
| 2026-09-21 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 27,800 |
| 2026-09-18 | 1,035.00 | 1,050.00 | 975.00 | 1,030.00 | 1,030.00 | 90,400 |
| 2026-09-17 | 985.00 | 1,095.00 | 985.00 | 1,035.00 | 1,035.00 | 445,700 |
| 2026-09-16 | 955.00 | 985.00 | 950.00 | 985.00 | 985.00 | 87,300 |
| 2026-09-15 | 960.00 | 960.00 | 900.00 | 950.00 | 950.00 | 130,900 |
| 2026-09-14 | 985.00 | 985.00 | 930.00 | 960.00 | 960.00 | 77,800 |
| 2026-09-11 | 970.00 | 970.00 | 955.00 | 970.00 | 970.00 | 6,000 |
| 2026-09-10 | 980.00 | 985.00 | 950.00 | 970.00 | 970.00 | 64,200 |
| 2026-09-09 | 1,000.00 | 1,010.00 | 950.00 | 970.00 | 970.00 | 179,800 |
| 2026-09-08 | 995.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 22,100 |
| 2026-09-07 | 1,030.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | 58,700 |
| 2026-09-04 | 1,000.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 59,200 |
| 2026-09-03 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 20,000 |
| 2026-09-02 | 995.00 | 1,020.00 | 955.00 | 980.00 | 980.00 | 90,400 |
| 2026-09-01 | 990.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 50,000 |
| 2026-08-31 | 995.00 | 1,020.00 | 975.00 | 990.00 | 990.00 | 143,700 |
| 2026-08-28 | 990.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 80,300 |
| 2026-08-27 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 57,100 |
| 2026-08-26 | 1,020.00 | 1,020.00 | 975.00 | 990.00 | 990.00 | 18,700 |
| 2026-08-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2026-08-24 | 1,005.00 | 1,020.00 | 950.00 | 1,015.00 | 1,015.00 | 86,000 |
| 2026-08-21 | 1,020.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 4,800 |
| 2026-08-20 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 5,400 |
| 2026-08-19 | 1,000.00 | 1,060.00 | 990.00 | 1,035.00 | 1,035.00 | 38,800 |
| 2026-08-18 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 8,700 |
| 2026-08-17 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2026-08-14 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 36,100 |
| 2026-08-13 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 42,200 |
| 2026-08-12 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 26,600 |
| 2026-08-11 | 1,010.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 23,900 |
| 2026-08-10 | 1,010.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | 43,000 |
| 2026-08-07 | 1,080.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | 21,200 |
| 2026-08-06 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,500 |
| 2026-08-05 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 50,300 |
| 2026-08-04 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 6,400 |
| 2026-08-03 | 1,045.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | 4,700 |
| 2026-07-31 | 1,015.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 11,400 |
| 2026-07-30 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 23,600 |
| 2026-07-29 | 1,050.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 12,800 |
Page 1 of 21 · 1,217 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.