Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 12,900 |
| 2026-07-27 | 1,045.00 | 1,070.00 | 1,020.00 | 1,070.00 | 1,070.00 | 15,500 |
| 2026-07-24 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | 25,100 |
| 2026-07-23 | 1,090.00 | 1,120.00 | 1,065.00 | 1,085.00 | 1,085.00 | 24,900 |
| 2026-07-22 | 1,080.00 | 1,135.00 | 1,080.00 | 1,090.00 | 1,090.00 | 11,100 |
| 2026-07-21 | 1,075.00 | 1,120.00 | 1,075.00 | 1,105.00 | 1,105.00 | 7,200 |
| 2026-07-20 | 1,110.00 | 1,130.00 | 1,055.00 | 1,080.00 | 1,080.00 | 34,400 |
| 2026-07-17 | 1,115.00 | 1,115.00 | 1,050.00 | 1,110.00 | 1,110.00 | 13,400 |
| 2026-07-16 | 1,135.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 16,300 |
| 2026-07-15 | 1,125.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | 157,900 |
| 2026-07-14 | 1,060.00 | 1,195.00 | 1,030.00 | 1,125.00 | 1,125.00 | 113,800 |
| 2026-07-13 | 1,100.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | 27,800 |
| 2026-07-10 | 1,050.00 | 1,100.00 | 1,005.00 | 1,060.00 | 1,060.00 | 20,600 |
| 2026-07-09 | 1,110.00 | 1,140.00 | 1,010.00 | 1,100.00 | 1,100.00 | 11,700 |
| 2026-07-08 | 1,195.00 | 1,195.00 | 1,055.00 | 1,095.00 | 1,095.00 | 107,700 |
| 2026-07-07 | 1,170.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,150.00 | 46,200 |
| 2026-07-06 | 1,110.00 | 1,200.00 | 1,075.00 | 1,160.00 | 1,160.00 | 53,000 |
| 2026-07-03 | 1,020.00 | 1,200.00 | 1,010.00 | 1,115.00 | 1,115.00 | 122,100 |
| 2026-07-02 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 33,700 |
| 2026-07-01 | 1,025.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | 56,200 |
| 2026-06-30 | 1,020.00 | 1,020.00 | 945.00 | 1,000.00 | 1,000.00 | 166,500 |
| 2026-06-29 | 1,100.00 | 1,100.00 | 1,000.00 | 1,060.00 | 1,060.00 | 39,000 |
| 2026-06-26 | 1,130.00 | 1,335.00 | 1,085.00 | 1,100.00 | 1,100.00 | 372,000 |
| 2026-06-25 | 1,130.00 | 1,130.00 | 1,040.00 | 1,085.00 | 1,085.00 | 74,900 |
| 2026-06-24 | 1,245.00 | 1,245.00 | 1,105.00 | 1,130.00 | 1,130.00 | 105,200 |
| 2026-06-23 | 1,210.00 | 1,350.00 | 1,210.00 | 1,245.00 | 1,245.00 | 41,600 |
| 2026-06-22 | 1,280.00 | 1,280.00 | 1,150.00 | 1,210.00 | 1,210.00 | 140,100 |
| 2026-06-19 | 1,390.00 | 1,390.00 | 1,255.00 | 1,280.00 | 1,280.00 | 145,000 |
| 2026-06-18 | 1,585.00 | 1,600.00 | 1,280.00 | 1,390.00 | 1,390.00 | 307,100 |
| 2026-06-17 | 1,565.00 | 1,565.00 | 1,280.00 | 1,500.00 | 1,500.00 | 1,122,400 |
| 2026-06-16 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2026-06-15 | 1,170.00 | 1,255.00 | 1,170.00 | 1,255.00 | 1,255.00 | 410,300 |
| 2026-06-12 | 875.00 | 1,005.00 | 875.00 | 1,005.00 | 1,005.00 | 289,400 |
| 2026-06-11 | 825.00 | 825.00 | 750.00 | 805.00 | 805.00 | 39,500 |
| 2026-06-10 | 745.00 | 830.00 | 730.00 | 830.00 | 830.00 | 87,200 |
| 2026-06-09 | 690.00 | 750.00 | 655.00 | 740.00 | 740.00 | 100,400 |
| 2026-06-08 | 735.00 | 900.00 | 625.00 | 690.00 | 690.00 | 295,300 |
| 2026-06-05 | 735.00 | 735.00 | 725.00 | 730.00 | 730.00 | 44,100 |
| 2026-06-04 | 800.00 | 800.00 | 750.00 | 765.00 | 765.00 | 7,900 |
| 2026-06-03 | 810.00 | 810.00 | 760.00 | 800.00 | 800.00 | 39,100 |
| 2026-06-02 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 24,600 |
| 2026-06-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-05-29 | 840.00 | 840.00 | 765.00 | 800.00 | 800.00 | 21,000 |
| 2026-05-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-05-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-05-26 | 820.00 | 900.00 | 795.00 | 810.00 | 810.00 | 117,100 |
| 2026-05-25 | 805.00 | 900.00 | 725.00 | 795.00 | 795.00 | 268,100 |
| 2026-05-22 | 850.00 | 905.00 | 725.00 | 735.00 | 735.00 | 587,400 |
| 2026-05-21 | 1,005.00 | 1,005.00 | 850.00 | 850.00 | 850.00 | 262,600 |
| 2026-05-20 | 1,050.00 | 1,050.00 | 955.00 | 1,000.00 | 1,000.00 | 16,100 |
| 2026-05-19 | 1,090.00 | 1,145.00 | 1,045.00 | 1,050.00 | 1,050.00 | 9,600 |
| 2026-05-18 | 1,110.00 | 1,150.00 | 1,060.00 | 1,090.00 | 1,090.00 | 19,800 |
| 2026-05-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-05-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-05-13 | 1,120.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,110.00 | 23,400 |
| 2026-05-12 | 1,120.00 | 1,205.00 | 1,105.00 | 1,155.00 | 1,155.00 | 14,100 |
| 2026-05-11 | 1,220.00 | 1,220.00 | 1,130.00 | 1,140.00 | 1,140.00 | 46,000 |
| 2026-05-08 | 1,225.00 | 1,235.00 | 1,165.00 | 1,220.00 | 1,220.00 | 18,200 |
| 2026-05-07 | 1,240.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 14,600 |
| 2026-05-06 | 1,225.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 38,200 |
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.