Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 1,600 |
| 2024-08-08 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 35,700 |
| 2024-08-07 | 970.00 | 995.00 | 970.00 | 995.00 | 995.00 | 85,100 |
| 2024-08-06 | 985.00 | 985.00 | 965.00 | 970.00 | 970.00 | 95,300 |
| 2024-08-05 | 1,000.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 91,500 |
| 2024-08-02 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 47,200 |
| 2024-08-01 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 32,400 |
| 2024-07-31 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 26,100 |
| 2024-07-30 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 38,500 |
| 2024-07-29 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 10,800 |
| 2024-07-26 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 800 |
| 2024-07-25 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 6,700 |
| 2024-07-24 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 7,500 |
| 2024-07-23 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 22,200 |
| 2024-07-22 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 13,500 |
| 2024-07-19 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 9,500 |
| 2024-07-18 | 985.00 | 995.00 | 975.00 | 990.00 | 990.00 | 16,700 |
| 2024-07-17 | 980.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 15,100 |
| 2024-07-16 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 55,600 |
| 2024-07-15 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 122,500 |
| 2024-07-12 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 10,100 |
| 2024-07-11 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 13,100 |
| 2024-07-10 | 980.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 4,800 |
| 2024-07-09 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | 3,900 |
| 2024-07-08 | 980.00 | 995.00 | 970.00 | 995.00 | 995.00 | 25,000 |
| 2024-07-05 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 6,600 |
| 2024-07-04 | 990.00 | 990.00 | 960.00 | 985.00 | 985.00 | 10,900 |
| 2024-07-03 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 4,200 |
| 2024-07-02 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | 24,100 |
| 2024-07-01 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 35,300 |
| 2024-06-28 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 2,500 |
| 2024-06-27 | 1,020.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | 5,900 |
| 2024-06-26 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,700 |
| 2024-06-25 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 50,500 |
| 2024-06-24 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 26,200 |
| 2024-06-21 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 17,800 |
| 2024-06-20 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 20,300 |
| 2024-06-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,100 |
| 2024-06-14 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 21,700 |
| 2024-06-13 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 15,800 |
| 2024-06-12 | 990.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 106,200 |
| 2024-06-11 | 990.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 7,800 |
| 2024-06-10 | 985.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 15,400 |
| 2024-06-07 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 5,700 |
| 2024-06-06 | 970.00 | 1,015.00 | 970.00 | 990.00 | 990.00 | 12,300 |
| 2024-06-05 | 990.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 6,500 |
| 2024-06-04 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 1,300 |
| 2024-06-03 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 32,100 |
| 2024-05-31 | 1,025.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 10,200 |
| 2024-05-30 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 31,000 |
| 2024-05-29 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 14,500 |
| 2024-05-28 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 6,600 |
| 2024-05-27 | 1,000.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 10,200 |
| 2024-05-22 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 3,500 |
| 2024-05-21 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 8,400 |
| 2024-05-20 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 33,400 |
| 2024-05-17 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 16,500 |
| 2024-05-16 | 990.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 34,400 |
| 2024-05-15 | 995.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 38,700 |
| 2024-05-14 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 7,600 |
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.