Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,100.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,145.00 | 21,500 |
| 2023-10-31 | 1,105.00 | 1,250.00 | 1,085.00 | 1,150.00 | 1,150.00 | 85,900 |
| 2023-10-30 | 1,045.00 | 1,105.00 | 1,045.00 | 1,105.00 | 1,105.00 | 5,200 |
| 2023-10-27 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2023-10-26 | 1,075.00 | 1,085.00 | 1,010.00 | 1,045.00 | 1,045.00 | 6,300 |
| 2023-10-25 | 1,095.00 | 1,095.00 | 1,035.00 | 1,085.00 | 1,085.00 | 3,100 |
| 2023-10-24 | 1,100.00 | 1,120.00 | 1,005.00 | 1,095.00 | 1,095.00 | 16,500 |
| 2023-10-23 | 1,070.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,110.00 | 9,900 |
| 2023-10-20 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,065.00 | 44,400 |
| 2023-10-19 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 29,100 |
| 2023-10-18 | 990.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 47,700 |
| 2023-10-17 | 980.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | 43,500 |
| 2023-10-16 | 1,195.00 | 1,195.00 | 875.00 | 975.00 | 975.00 | 530,600 |
| 2023-10-13 | 1,165.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1,165.00 | 5,900 |
| 2023-10-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5,500 |
| 2023-10-11 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 18,300 |
| 2023-10-10 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 700 |
| 2023-10-09 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,700 |
| 2023-10-06 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2,000 |
| 2023-10-05 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3,200 |
| 2023-10-04 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 7,300 |
| 2023-10-03 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 14,200 |
| 2023-10-02 | 1,200.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 9,800 |
| 2023-09-29 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 100 |
| 2023-09-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,600 |
| 2023-09-26 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 13,900 |
| 2023-09-25 | 1,230.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | 9,200 |
| 2023-09-22 | 1,200.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | 52,300 |
| 2023-09-21 | 1,220.00 | 1,220.00 | 1,170.00 | 1,175.00 | 1,175.00 | 84,100 |
| 2023-09-20 | 1,270.00 | 1,270.00 | 1,180.00 | 1,225.00 | 1,225.00 | 75,100 |
| 2023-09-19 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | 18,600 |
| 2023-09-18 | 1,310.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 19,900 |
| 2023-09-15 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,300 |
| 2023-09-14 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 7,200 |
| 2023-09-13 | 1,310.00 | 1,340.00 | 1,275.00 | 1,330.00 | 1,330.00 | 10,300 |
| 2023-09-12 | 1,320.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 13,300 |
| 2023-09-11 | 1,320.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 11,600 |
| 2023-09-08 | 1,335.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | 43,800 |
| 2023-09-07 | 1,340.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,335.00 | 4,000 |
| 2023-09-06 | 1,325.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 41,400 |
| 2023-09-05 | 1,375.00 | 1,395.00 | 1,345.00 | 1,355.00 | 1,355.00 | 41,300 |
| 2023-09-04 | 1,355.00 | 1,405.00 | 1,300.00 | 1,370.00 | 1,370.00 | 112,700 |
| 2023-09-01 | 1,340.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,355.00 | 6,700 |
| 2023-08-31 | 1,375.00 | 1,375.00 | 1,300.00 | 1,315.00 | 1,315.00 | 33,500 |
| 2023-08-30 | 1,435.00 | 1,445.00 | 1,265.00 | 1,375.00 | 1,375.00 | 73,400 |
| 2023-08-29 | 1,435.00 | 1,470.00 | 1,405.00 | 1,435.00 | 1,435.00 | 58,600 |
| 2023-08-28 | 1,500.00 | 1,525.00 | 1,400.00 | 1,425.00 | 1,425.00 | 41,700 |
| 2023-08-25 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,300 |
| 2023-08-24 | 1,520.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | 13,400 |
| 2023-08-23 | 1,485.00 | 1,515.00 | 1,475.00 | 1,495.00 | 1,495.00 | 69,500 |
| 2023-08-22 | 1,480.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,465.00 | 41,000 |
| 2023-08-21 | 1,450.00 | 1,500.00 | 1,355.00 | 1,470.00 | 1,470.00 | 121,800 |
| 2023-08-18 | 1,470.00 | 1,600.00 | 1,380.00 | 1,455.00 | 1,455.00 | 121,300 |
| 2023-08-16 | 1,265.00 | 1,540.00 | 1,265.00 | 1,455.00 | 1,455.00 | 314,500 |
| 2023-08-15 | 1,420.00 | 1,490.00 | 1,180.00 | 1,265.00 | 1,265.00 | 590,800 |
| 2023-08-14 | 1,125.00 | 1,385.00 | 1,115.00 | 1,385.00 | 1,385.00 | 491,000 |
| 2023-08-11 | 1,125.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,110.00 | 6,200 |
| 2023-08-10 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1,800 |
| 2023-08-09 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,800 |
| 2023-08-08 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | 29,500 |
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.