Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 980.00 | 48,700 |
| 2025-11-05 | 975.00 | 1,000.00 | 955.00 | 990.00 | 990.00 | 197,500 |
| 2025-11-04 | 980.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | 93,900 |
| 2025-11-03 | 885.00 | 1,015.00 | 885.00 | 980.00 | 980.00 | 225,400 |
| 2025-10-31 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | 32,700 |
| 2025-10-30 | 965.00 | 975.00 | 945.00 | 960.00 | 960.00 | 84,500 |
| 2025-10-29 | 915.00 | 980.00 | 915.00 | 965.00 | 965.00 | 246,400 |
| 2025-10-28 | 920.00 | 920.00 | 880.00 | 915.00 | 915.00 | 56,600 |
| 2025-10-27 | 920.00 | 920.00 | 900.00 | 920.00 | 920.00 | 16,000 |
| 2025-10-24 | 920.00 | 965.00 | 915.00 | 920.00 | 920.00 | 23,600 |
| 2025-10-23 | 920.00 | 935.00 | 915.00 | 920.00 | 920.00 | 28,800 |
| 2025-10-22 | 925.00 | 925.00 | 885.00 | 920.00 | 920.00 | 25,600 |
| 2025-10-21 | 900.00 | 930.00 | 890.00 | 925.00 | 925.00 | 51,500 |
| 2025-10-20 | 900.00 | 935.00 | 855.00 | 930.00 | 930.00 | 54,100 |
| 2025-10-17 | 930.00 | 945.00 | 900.00 | 900.00 | 900.00 | 13,400 |
| 2025-10-16 | 900.00 | 970.00 | 895.00 | 930.00 | 930.00 | 64,200 |
| 2025-10-15 | 930.00 | 930.00 | 825.00 | 900.00 | 900.00 | 237,400 |
| 2025-10-14 | 955.00 | 970.00 | 905.00 | 930.00 | 930.00 | 28,000 |
| 2025-10-13 | 980.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 198,400 |
| 2025-10-10 | 980.00 | 995.00 | 960.00 | 980.00 | 980.00 | 46,600 |
| 2025-10-09 | 985.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 61,000 |
| 2025-10-08 | 990.00 | 1,045.00 | 955.00 | 980.00 | 980.00 | 164,900 |
| 2025-10-07 | 1,005.00 | 1,025.00 | 970.00 | 990.00 | 990.00 | 77,400 |
| 2025-10-06 | 1,035.00 | 1,150.00 | 950.00 | 1,005.00 | 1,005.00 | 259,500 |
| 2025-10-03 | 1,005.00 | 1,150.00 | 960.00 | 1,035.00 | 1,035.00 | 385,200 |
| 2025-10-02 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 27,400 |
| 2025-10-01 | 1,065.00 | 1,065.00 | 990.00 | 1,020.00 | 1,020.00 | 223,700 |
| 2025-09-30 | 1,000.00 | 1,180.00 | 990.00 | 1,065.00 | 1,065.00 | 830,500 |
| 2025-09-29 | 925.00 | 985.00 | 900.00 | 970.00 | 970.00 | 283,900 |
| 2025-09-26 | 910.00 | 925.00 | 880.00 | 920.00 | 920.00 | 113,500 |
| 2025-09-25 | 920.00 | 935.00 | 900.00 | 920.00 | 920.00 | 95,500 |
| 2025-09-24 | 925.00 | 960.00 | 890.00 | 910.00 | 910.00 | 165,300 |
| 2025-09-23 | 905.00 | 950.00 | 905.00 | 910.00 | 910.00 | 55,300 |
| 2025-09-22 | 965.00 | 965.00 | 905.00 | 935.00 | 935.00 | 47,500 |
| 2025-09-19 | 970.00 | 975.00 | 900.00 | 965.00 | 965.00 | 230,200 |
| 2025-09-18 | 1,025.00 | 1,265.00 | 935.00 | 975.00 | 975.00 | 983,900 |
| 2025-09-17 | 875.00 | 1,090.00 | 875.00 | 1,025.00 | 1,025.00 | 1,166,300 |
| 2025-09-16 | 865.00 | 885.00 | 865.00 | 875.00 | 875.00 | 87,300 |
| 2025-09-15 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 47,100 |
| 2025-09-12 | 850.00 | 865.00 | 850.00 | 855.00 | 855.00 | 22,900 |
| 2025-09-11 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 34,100 |
| 2025-09-10 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 15,100 |
| 2025-09-09 | 885.00 | 885.00 | 755.00 | 865.00 | 865.00 | 77,900 |
| 2025-09-08 | 875.00 | 885.00 | 855.00 | 885.00 | 885.00 | 84,700 |
| 2025-09-05 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-09-04 | 880.00 | 880.00 | 855.00 | 880.00 | 880.00 | 13,900 |
| 2025-09-03 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | 51,900 |
| 2025-09-02 | 855.00 | 870.00 | 845.00 | 845.00 | 845.00 | 34,400 |
| 2025-09-01 | 845.00 | 845.00 | 815.00 | 845.00 | 845.00 | 26,600 |
| 2025-08-29 | 880.00 | 880.00 | 850.00 | 855.00 | 855.00 | 61,600 |
| 2025-08-28 | 825.00 | 900.00 | 825.00 | 880.00 | 880.00 | 84,000 |
| 2025-08-27 | 820.00 | 840.00 | 820.00 | 825.00 | 825.00 | 34,300 |
| 2025-08-26 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 39,200 |
| 2025-08-25 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | 56,600 |
| 2025-08-22 | 815.00 | 820.00 | 815.00 | 815.00 | 815.00 | 32,700 |
| 2025-08-21 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 8,600 |
| 2025-08-20 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | 8,300 |
| 2025-08-19 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | 5,100 |
| 2025-08-18 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-15 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | 13,000 |
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.