Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,800 |
| 2024-05-08 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 8,300 |
| 2024-05-07 | 985.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 12,300 |
| 2024-05-06 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 10,300 |
| 2024-05-03 | 1,025.00 | 1,035.00 | 985.00 | 1,020.00 | 1,020.00 | 21,000 |
| 2024-05-02 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,000 |
| 2024-04-30 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 16,200 |
| 2024-04-29 | 985.00 | 1,095.00 | 985.00 | 1,060.00 | 1,060.00 | 54,100 |
| 2024-04-26 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 1,200 |
| 2024-04-25 | 1,005.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 38,200 |
| 2024-04-24 | 1,015.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 21,600 |
| 2024-04-23 | 1,005.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 5,700 |
| 2024-04-22 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,100 |
| 2024-04-19 | 1,035.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 35,800 |
| 2024-04-18 | 1,235.00 | 1,255.00 | 1,000.00 | 1,035.00 | 1,035.00 | 131,200 |
| 2024-04-17 | 1,020.00 | 1,260.00 | 1,015.00 | 1,260.00 | 1,260.00 | 71,900 |
| 2024-04-16 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 18,000 |
| 2024-04-05 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 12,200 |
| 2024-04-04 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,300 |
| 2024-04-03 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 10,500 |
| 2024-04-02 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 72,500 |
| 2024-04-01 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 13,600 |
| 2024-03-28 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,300 |
| 2024-03-27 | 1,050.00 | 1,080.00 | 1,000.00 | 1,020.00 | 1,020.00 | 114,500 |
| 2024-03-26 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,100 |
| 2024-03-25 | 1,010.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 4,200 |
| 2024-03-22 | 990.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 33,300 |
| 2024-03-21 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 9,400 |
| 2024-03-20 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 2,900 |
| 2024-03-19 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 6,500 |
| 2024-03-18 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 4,900 |
| 2024-03-15 | 995.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 17,500 |
| 2024-03-14 | 960.00 | 1,005.00 | 960.00 | 1,000.00 | 1,000.00 | 9,100 |
| 2024-03-13 | 1,005.00 | 1,005.00 | 970.00 | 1,005.00 | 1,005.00 | 5,100 |
| 2024-03-08 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 5,800 |
| 2024-03-07 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 3,200 |
| 2024-03-06 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 3,500 |
| 2024-03-05 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,500 |
| 2024-03-04 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,000 |
| 2024-03-01 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,900 |
| 2024-02-29 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3,100 |
| 2024-02-28 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,500 |
| 2024-02-27 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,600 |
| 2024-02-26 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,400 |
| 2024-02-23 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 9,800 |
| 2024-02-22 | 1,020.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 7,600 |
| 2024-02-21 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 39,900 |
| 2024-02-20 | 1,015.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 9,000 |
| 2024-02-19 | 1,015.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 62,200 |
| 2024-02-16 | 1,015.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 7,800 |
| 2024-02-15 | 1,020.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 22,800 |
| 2024-02-13 | 1,025.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 4,500 |
| 2024-02-12 | 1,000.00 | 1,025.00 | 950.00 | 1,025.00 | 1,025.00 | 117,800 |
| 2024-02-07 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5,500 |
| 2024-02-06 | 1,010.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,600 |
| 2024-02-05 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5,400 |
| 2024-02-02 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,700 |
| 2024-02-01 | 1,000.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 400 |
| 2024-01-31 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 9,700 |
| 2024-01-30 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 3,600 |
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.