Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,500 |
| 2022-11-07 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10,200 |
| 2022-11-04 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 100 |
| 2022-11-03 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,100 |
| 2022-11-02 | 1,050.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,400 |
| 2022-11-01 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | 5,500 |
| 2022-10-31 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 7,900 |
| 2022-10-28 | 1,130.00 | 1,135.00 | 1,090.00 | 1,100.00 | 1,100.00 | 19,700 |
| 2022-10-27 | 1,055.00 | 1,095.00 | 1,040.00 | 1,095.00 | 1,095.00 | 15,900 |
| 2022-10-26 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 13,500 |
| 2022-10-25 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,100 |
| 2022-10-24 | 1,135.00 | 1,135.00 | 1,080.00 | 1,080.00 | 1,080.00 | 600 |
| 2022-10-21 | 1,075.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 8,900 |
| 2022-10-20 | 1,075.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 43,200 |
| 2022-10-19 | 1,095.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | 31,900 |
| 2022-10-18 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 7,000 |
| 2022-10-17 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 3,100 |
| 2022-10-14 | 1,080.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 8,400 |
| 2022-10-13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 200 |
| 2022-10-12 | 1,075.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,200 |
| 2022-10-11 | 1,115.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,075.00 | 9,700 |
| 2022-10-10 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,400 |
| 2022-10-07 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 200 |
| 2022-10-06 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 4,000 |
| 2022-10-05 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 8,700 |
| 2022-10-04 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 13,300 |
| 2022-10-03 | 1,135.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 20,800 |
| 2022-09-30 | 1,190.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,140.00 | 9,500 |
| 2022-09-29 | 1,135.00 | 1,180.00 | 1,110.00 | 1,180.00 | 1,180.00 | 67,800 |
| 2022-09-28 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | 800 |
| 2022-09-27 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 3,800 |
| 2022-09-26 | 1,205.00 | 1,205.00 | 1,125.00 | 1,135.00 | 1,135.00 | 14,000 |
| 2022-09-23 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,600 |
| 2022-09-22 | 1,160.00 | 1,210.00 | 1,135.00 | 1,210.00 | 1,210.00 | 70,000 |
| 2022-09-21 | 1,190.00 | 1,200.00 | 1,155.00 | 1,155.00 | 1,155.00 | 10,800 |
| 2022-09-20 | 1,200.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,160.00 | 11,700 |
| 2022-09-19 | 1,125.00 | 1,215.00 | 1,125.00 | 1,200.00 | 1,200.00 | 32,700 |
| 2022-09-16 | 1,165.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 15,600 |
| 2022-09-15 | 1,160.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 99,200 |
| 2022-09-14 | 1,205.00 | 1,240.00 | 1,160.00 | 1,160.00 | 1,160.00 | 133,000 |
| 2022-09-13 | 1,060.00 | 1,250.00 | 1,060.00 | 1,215.00 | 1,215.00 | 202,600 |
| 2022-09-12 | 1,120.00 | 1,140.00 | 1,045.00 | 1,060.00 | 1,060.00 | 152,300 |
| 2022-09-09 | 1,115.00 | 1,250.00 | 1,100.00 | 1,120.00 | 1,120.00 | 42,100 |
| 2022-09-08 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 10,500 |
| 2022-09-07 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 10,200 |
| 2022-09-06 | 1,060.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 20,900 |
| 2022-09-05 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 36,700 |
| 2022-09-02 | 1,030.00 | 1,100.00 | 1,025.00 | 1,055.00 | 1,055.00 | 66,100 |
| 2022-09-01 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 17,900 |
| 2022-08-31 | 1,000.00 | 1,050.00 | 995.00 | 1,010.00 | 1,010.00 | 33,300 |
| 2022-08-30 | 995.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 51,500 |
| 2022-08-29 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 15,100 |
| 2022-08-26 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 12,600 |
| 2022-08-25 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 27,100 |
| 2022-08-24 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 7,200 |
| 2022-08-23 | 990.00 | 990.00 | 960.00 | 990.00 | 990.00 | 11,400 |
| 2022-08-22 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 5,600 |
| 2022-08-19 | 980.00 | 995.00 | 980.00 | 990.00 | 990.00 | 3,900 |
| 2022-08-18 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 57,200 |
| 2022-08-16 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | 10,300 |
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.