Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,075.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 37,100 |
| 2023-05-05 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 5,200 |
| 2023-05-04 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,300 |
| 2023-05-03 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | 50,400 |
| 2023-05-02 | 1,115.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 36,600 |
| 2023-04-28 | 1,105.00 | 1,125.00 | 1,055.00 | 1,070.00 | 1,070.00 | 130,600 |
| 2023-04-27 | 1,095.00 | 1,330.00 | 1,090.00 | 1,095.00 | 1,095.00 | 519,600 |
| 2023-04-26 | 950.00 | 1,170.00 | 950.00 | 1,095.00 | 1,095.00 | 429,500 |
| 2023-04-18 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 10,300 |
| 2023-04-17 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | 16,200 |
| 2023-04-14 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2023-04-13 | 925.00 | 940.00 | 925.00 | 940.00 | 940.00 | 5,900 |
| 2023-04-12 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 6,100 |
| 2023-04-11 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 3,500 |
| 2023-04-10 | 940.00 | 940.00 | 920.00 | 935.00 | 935.00 | 17,900 |
| 2023-04-06 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 15,800 |
| 2023-04-05 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1,600 |
| 2023-04-04 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1,600 |
| 2023-04-03 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | 10,900 |
| 2023-03-31 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 1,000 |
| 2023-03-30 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 900 |
| 2023-03-29 | 955.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 12,200 |
| 2023-03-28 | 940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 2,800 |
| 2023-03-27 | 950.00 | 955.00 | 910.00 | 955.00 | 955.00 | 13,500 |
| 2023-03-24 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 18,500 |
| 2023-03-21 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 3,200 |
| 2023-03-20 | 960.00 | 980.00 | 960.00 | 975.00 | 975.00 | 6,400 |
| 2023-03-17 | 990.00 | 990.00 | 950.00 | 950.00 | 950.00 | 1,300 |
| 2023-03-16 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 19,200 |
| 2023-03-15 | 940.00 | 955.00 | 900.00 | 950.00 | 950.00 | 5,700 |
| 2023-03-14 | 915.00 | 940.00 | 915.00 | 940.00 | 940.00 | 2,800 |
| 2023-03-13 | 955.00 | 955.00 | 905.00 | 915.00 | 915.00 | 22,100 |
| 2023-03-10 | 1,025.00 | 1,025.00 | 955.00 | 955.00 | 955.00 | 121,000 |
| 2023-03-09 | 975.00 | 1,025.00 | 960.00 | 1,025.00 | 1,025.00 | 74,800 |
| 2023-03-08 | 1,025.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | 18,100 |
| 2023-03-07 | 1,025.00 | 1,060.00 | 1,015.00 | 1,035.00 | 1,035.00 | 14,000 |
| 2023-03-06 | 1,015.00 | 1,085.00 | 1,015.00 | 1,025.00 | 1,025.00 | 10,200 |
| 2023-03-03 | 1,050.00 | 1,210.00 | 1,015.00 | 1,015.00 | 1,015.00 | 25,100 |
| 2023-03-02 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,100 |
| 2023-03-01 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 6,200 |
| 2023-02-28 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,600 |
| 2023-02-27 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 400 |
| 2023-02-24 | 1,175.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,600 |
| 2023-02-23 | 1,095.00 | 1,180.00 | 1,095.00 | 1,180.00 | 1,180.00 | 1,100 |
| 2023-02-22 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4,900 |
| 2023-02-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 100 |
| 2023-02-20 | 1,185.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 4,400 |
| 2023-02-17 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 200 |
| 2023-02-16 | 1,185.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,200.00 | 23,900 |
| 2023-02-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 6,300 |
| 2023-02-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 |
| 2023-02-13 | 1,195.00 | 1,195.00 | 1,145.00 | 1,180.00 | 1,180.00 | 2,200 |
| 2023-02-10 | 1,110.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 200 |
| 2023-02-09 | 1,185.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,500 |
| 2023-02-08 | 1,155.00 | 1,185.00 | 1,115.00 | 1,185.00 | 1,185.00 | 4,200 |
| 2023-02-07 | 1,190.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | 5,300 |
| 2023-02-06 | 1,105.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,190.00 | 6,800 |
| 2023-02-03 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | 700 |
| 2023-02-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 400 |
| 2023-02-01 | 1,090.00 | 1,220.00 | 1,090.00 | 1,135.00 | 1,135.00 | 13,100 |
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.