Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,355.00 | 1,675.00 | 1,250.00 | 1,340.00 | 1,340.00 | 958,400 |
| 2026-01-28 | 1,490.00 | 1,490.00 | 1,310.00 | 1,355.00 | 1,355.00 | 135,900 |
| 2026-01-27 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 81,300 |
| 2026-01-26 | 1,480.00 | 1,550.00 | 1,465.00 | 1,470.00 | 1,470.00 | 48,500 |
| 2026-01-23 | 1,535.00 | 1,535.00 | 1,470.00 | 1,495.00 | 1,495.00 | 55,800 |
| 2026-01-22 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | 72,600 |
| 2026-01-21 | 1,560.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | 119,400 |
| 2026-01-20 | 1,585.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,555.00 | 82,800 |
| 2026-01-19 | 1,605.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,585.00 | 88,900 |
| 2026-01-16 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2026-01-15 | 1,605.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | 155,700 |
| 2026-01-14 | 1,605.00 | 1,640.00 | 1,565.00 | 1,605.00 | 1,605.00 | 227,000 |
| 2026-01-13 | 1,615.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | 119,300 |
| 2026-01-12 | 1,660.00 | 1,665.00 | 1,600.00 | 1,615.00 | 1,615.00 | 134,400 |
| 2026-01-09 | 1,720.00 | 1,735.00 | 1,600.00 | 1,620.00 | 1,620.00 | 169,900 |
| 2026-01-08 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 1,705.00 | 67,800 |
| 2026-01-07 | 1,735.00 | 1,835.00 | 1,700.00 | 1,780.00 | 1,780.00 | 146,800 |
| 2026-01-06 | 1,835.00 | 1,835.00 | 1,730.00 | 1,735.00 | 1,735.00 | 108,900 |
| 2026-01-05 | 1,905.00 | 1,905.00 | 1,780.00 | 1,800.00 | 1,800.00 | 115,600 |
| 2026-01-02 | 1,920.00 | 1,955.00 | 1,835.00 | 1,870.00 | 1,870.00 | 70,000 |
| 2026-01-01 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-12-31 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-12-30 | 1,910.00 | 2,000.00 | 1,840.00 | 1,920.00 | 1,920.00 | 247,000 |
| 2025-12-29 | 1,900.00 | 2,000.00 | 1,800.00 | 1,910.00 | 1,910.00 | 233,200 |
| 2025-12-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2025-12-25 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2025-12-24 | 1,760.00 | 1,900.00 | 1,650.00 | 1,895.00 | 1,895.00 | 193,000 |
| 2025-12-23 | 1,625.00 | 1,930.00 | 1,610.00 | 1,760.00 | 1,760.00 | 700,100 |
| 2025-12-22 | 1,705.00 | 1,705.00 | 1,560.00 | 1,620.00 | 1,620.00 | 257,100 |
| 2025-12-19 | 1,815.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1,700.00 | 71,500 |
| 2025-12-18 | 1,875.00 | 1,875.00 | 1,805.00 | 1,815.00 | 1,815.00 | 32,700 |
| 2025-12-17 | 1,885.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,875.00 | 67,000 |
| 2025-12-16 | 1,920.00 | 1,930.00 | 1,825.00 | 1,920.00 | 1,920.00 | 269,500 |
| 2025-12-15 | 1,890.00 | 1,935.00 | 1,885.00 | 1,920.00 | 1,920.00 | 100,100 |
| 2025-12-12 | 1,860.00 | 1,980.00 | 1,730.00 | 1,885.00 | 1,885.00 | 94,500 |
| 2025-12-11 | 2,020.00 | 2,020.00 | 1,860.00 | 1,880.00 | 1,880.00 | 204,900 |
| 2025-12-10 | 2,010.00 | 2,050.00 | 1,950.00 | 2,020.00 | 2,020.00 | 185,500 |
| 2025-12-09 | 2,100.00 | 2,100.00 | 1,945.00 | 1,995.00 | 1,995.00 | 245,200 |
| 2025-12-08 | 2,200.00 | 2,300.00 | 2,000.00 | 2,100.00 | 2,100.00 | 448,400 |
| 2025-12-05 | 2,570.00 | 2,570.00 | 2,090.00 | 2,100.00 | 2,100.00 | 2,954,700 |
| 2025-12-04 | 1,650.00 | 2,060.00 | 1,615.00 | 2,060.00 | 2,060.00 | 1,307,700 |
| 2025-12-03 | 1,735.00 | 1,735.00 | 1,605.00 | 1,650.00 | 1,650.00 | 531,900 |
| 2025-12-02 | 1,860.00 | 1,860.00 | 1,720.00 | 1,735.00 | 1,735.00 | 336,300 |
| 2025-12-01 | 1,910.00 | 1,940.00 | 1,760.00 | 1,865.00 | 1,865.00 | 417,900 |
| 2025-11-28 | 2,010.00 | 2,100.00 | 1,755.00 | 1,940.00 | 1,940.00 | 489,200 |
| 2025-11-27 | 2,130.00 | 2,150.00 | 1,950.00 | 2,010.00 | 2,010.00 | 657,100 |
| 2025-11-26 | 2,250.00 | 2,250.00 | 1,990.00 | 2,130.00 | 2,130.00 | 485,300 |
| 2025-11-25 | 2,400.00 | 2,750.00 | 2,100.00 | 2,250.00 | 2,250.00 | 2,330,600 |
| 2025-11-24 | 2,400.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 3,906,900 |
| 2025-11-21 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 739,700 |
| 2025-11-20 | 1,505.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,540.00 | 757,600 |
| 2025-11-19 | 995.00 | 1,235.00 | 995.00 | 1,235.00 | 1,235.00 | 743,500 |
| 2025-11-18 | 990.00 | 995.00 | 970.00 | 990.00 | 990.00 | 24,200 |
| 2025-11-17 | 985.00 | 990.00 | 970.00 | 990.00 | 990.00 | 81,300 |
| 2025-11-14 | 985.00 | 985.00 | 965.00 | 985.00 | 985.00 | 43,800 |
| 2025-11-13 | 975.00 | 990.00 | 975.00 | 975.00 | 975.00 | 21,700 |
| 2025-11-12 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 22,500 |
| 2025-11-11 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 27,600 |
| 2025-11-10 | 1,000.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 113,100 |
| 2025-11-07 | 985.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 216,500 |
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.