Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,220.00 | 1,230.00 | 1,165.00 | 1,225.00 | 1,225.00 | 24,800 |
| 2026-05-04 | 1,210.00 | 1,305.00 | 1,210.00 | 1,225.00 | 1,225.00 | 33,000 |
| 2026-05-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-04-30 | 1,225.00 | 1,460.00 | 1,060.00 | 1,195.00 | 1,195.00 | 246,300 |
| 2026-04-29 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | 19,600 |
| 2026-04-28 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 7,400 |
| 2026-04-27 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 6,800 |
| 2026-04-24 | 1,255.00 | 1,305.00 | 1,235.00 | 1,250.00 | 1,250.00 | 16,100 |
| 2026-04-23 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | 40,600 |
| 2026-04-22 | 1,280.00 | 1,310.00 | 1,250.00 | 1,290.00 | 1,290.00 | 14,000 |
| 2026-04-21 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 19,300 |
| 2026-04-20 | 1,255.00 | 1,315.00 | 1,255.00 | 1,285.00 | 1,285.00 | 50,200 |
| 2026-04-17 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 7,400 |
| 2026-04-16 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 20,300 |
| 2026-04-15 | 1,290.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,310.00 | 30,900 |
| 2026-04-14 | 1,310.00 | 1,360.00 | 1,250.00 | 1,315.00 | 1,315.00 | 128,700 |
| 2026-04-13 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | 80,200 |
| 2026-04-10 | 1,315.00 | 1,390.00 | 1,290.00 | 1,320.00 | 1,320.00 | 30,200 |
| 2026-04-09 | 1,350.00 | 1,440.00 | 1,295.00 | 1,310.00 | 1,310.00 | 172,300 |
| 2026-04-08 | 1,240.00 | 1,335.00 | 1,235.00 | 1,280.00 | 1,280.00 | 34,400 |
| 2026-04-07 | 1,250.00 | 1,280.00 | 1,160.00 | 1,230.00 | 1,230.00 | 143,200 |
| 2026-04-06 | 1,360.00 | 1,365.00 | 1,240.00 | 1,250.00 | 1,250.00 | 121,200 |
| 2026-04-02 | 1,395.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,360.00 | 89,100 |
| 2026-04-01 | 1,445.00 | 1,530.00 | 1,365.00 | 1,380.00 | 1,380.00 | 439,300 |
| 2026-03-31 | 1,540.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | 35,300 |
| 2026-03-30 | 1,550.00 | 1,550.00 | 1,445.00 | 1,545.00 | 1,545.00 | 51,400 |
| 2026-03-27 | 1,500.00 | 1,600.00 | 1,450.00 | 1,555.00 | 1,555.00 | 24,800 |
| 2026-03-26 | 1,605.00 | 1,605.00 | 1,490.00 | 1,500.00 | 1,500.00 | 15,900 |
| 2026-03-25 | 1,440.00 | 1,615.00 | 1,375.00 | 1,600.00 | 1,600.00 | 214,200 |
| 2026-03-17 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 42,800 |
| 2026-03-16 | 1,420.00 | 1,495.00 | 1,380.00 | 1,450.00 | 1,450.00 | 17,200 |
| 2026-03-13 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 4,500 |
| 2026-03-12 | 1,440.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 4,000 |
| 2026-03-11 | 1,450.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,440.00 | 24,300 |
| 2026-03-10 | 1,460.00 | 1,515.00 | 1,400.00 | 1,450.00 | 1,450.00 | 26,400 |
| 2026-03-09 | 1,385.00 | 1,495.00 | 1,385.00 | 1,460.00 | 1,460.00 | 20,500 |
| 2026-03-06 | 1,550.00 | 1,750.00 | 1,400.00 | 1,555.00 | 1,555.00 | 756,400 |
| 2026-03-05 | 1,660.00 | 1,800.00 | 1,520.00 | 1,550.00 | 1,550.00 | 470,900 |
| 2026-03-04 | 1,675.00 | 1,675.00 | 1,600.00 | 1,660.00 | 1,660.00 | 131,100 |
| 2026-03-03 | 1,615.00 | 1,900.00 | 1,515.00 | 1,680.00 | 1,680.00 | 246,500 |
| 2026-03-02 | 1,640.00 | 1,650.00 | 1,510.00 | 1,620.00 | 1,620.00 | 63,300 |
| 2026-02-27 | 1,625.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,640.00 | 38,400 |
| 2026-02-26 | 1,685.00 | 1,685.00 | 1,600.00 | 1,625.00 | 1,625.00 | 55,300 |
| 2026-02-25 | 1,615.00 | 1,690.00 | 1,580.00 | 1,680.00 | 1,680.00 | 70,600 |
| 2026-02-24 | 1,650.00 | 1,690.00 | 1,615.00 | 1,615.00 | 1,615.00 | 98,000 |
| 2026-02-23 | 1,670.00 | 1,680.00 | 1,615.00 | 1,650.00 | 1,650.00 | 158,400 |
| 2026-02-20 | 1,550.00 | 1,915.00 | 1,550.00 | 1,660.00 | 1,660.00 | 1,491,800 |
| 2026-02-19 | 1,565.00 | 1,570.00 | 1,510.00 | 1,540.00 | 1,540.00 | 79,100 |
| 2026-02-18 | 1,550.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,565.00 | 64,600 |
| 2026-02-13 | 1,585.00 | 1,585.00 | 1,510.00 | 1,540.00 | 1,540.00 | 193,600 |
| 2026-02-12 | 1,610.00 | 1,610.00 | 1,530.00 | 1,585.00 | 1,585.00 | 117,100 |
| 2026-02-11 | 1,545.00 | 1,725.00 | 1,525.00 | 1,605.00 | 1,605.00 | 362,000 |
| 2026-02-10 | 1,590.00 | 1,615.00 | 1,540.00 | 1,540.00 | 1,540.00 | 280,000 |
| 2026-02-09 | 1,490.00 | 1,795.00 | 1,480.00 | 1,570.00 | 1,570.00 | 792,000 |
| 2026-02-06 | 2,000.00 | 2,060.00 | 1,435.00 | 1,480.00 | 1,480.00 | 3,048,200 |
| 2026-02-05 | 1,650.00 | 1,650.00 | 1,370.00 | 1,650.00 | 1,650.00 | 964,800 |
| 2026-02-04 | 1,310.00 | 1,375.00 | 1,305.00 | 1,320.00 | 1,320.00 | 15,300 |
| 2026-02-03 | 1,285.00 | 1,350.00 | 1,270.00 | 1,330.00 | 1,330.00 | 114,400 |
| 2026-02-02 | 1,355.00 | 1,400.00 | 1,285.00 | 1,290.00 | 1,290.00 | 171,400 |
| 2026-01-30 | 1,340.00 | 1,435.00 | 1,330.00 | 1,355.00 | 1,355.00 | 52,600 |
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.