Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 850.00 | 895.00 | 850.00 | 875.00 | 875.00 | 4,500 |
| 2025-02-04 | 865.00 | 905.00 | 865.00 | 900.00 | 900.00 | 6,300 |
| 2025-02-03 | 850.00 | 945.00 | 845.00 | 850.00 | 850.00 | 155,500 |
| 2025-01-31 | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | 86,000 |
| 2025-01-30 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 61,000 |
| 2025-01-24 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | 3,300 |
| 2025-01-23 | 885.00 | 890.00 | 870.00 | 870.00 | 870.00 | 42,600 |
| 2025-01-22 | 870.00 | 900.00 | 860.00 | 890.00 | 890.00 | 16,800 |
| 2025-01-21 | 850.00 | 940.00 | 850.00 | 870.00 | 870.00 | 44,700 |
| 2025-01-20 | 890.00 | 890.00 | 850.00 | 855.00 | 855.00 | 41,300 |
| 2025-01-17 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 3,100 |
| 2025-01-16 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 2,100 |
| 2025-01-15 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 15,400 |
| 2025-01-14 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 5,900 |
| 2025-01-13 | 860.00 | 870.00 | 825.00 | 825.00 | 825.00 | 37,000 |
| 2025-01-10 | 870.00 | 870.00 | 850.00 | 865.00 | 865.00 | 7,900 |
| 2025-01-09 | 850.00 | 875.00 | 845.00 | 870.00 | 870.00 | 9,100 |
| 2025-01-08 | 880.00 | 880.00 | 850.00 | 870.00 | 870.00 | 2,200 |
| 2025-01-07 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | 14,000 |
| 2025-01-06 | 875.00 | 880.00 | 825.00 | 875.00 | 875.00 | 34,500 |
| 2025-01-03 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | 11,900 |
| 2025-01-02 | 890.00 | 910.00 | 885.00 | 885.00 | 885.00 | 2,600 |
| 2024-12-30 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | 117,500 |
| 2024-12-27 | 875.00 | 900.00 | 875.00 | 885.00 | 885.00 | 12,100 |
| 2024-12-24 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 29,300 |
| 2024-12-23 | 880.00 | 905.00 | 875.00 | 880.00 | 880.00 | 14,400 |
| 2024-12-20 | 920.00 | 920.00 | 880.00 | 880.00 | 880.00 | 8,200 |
| 2024-12-19 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | 4,000 |
| 2024-12-18 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 5,100 |
| 2024-12-17 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 1,500 |
| 2024-12-16 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 29,000 |
| 2024-12-13 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 7,800 |
| 2024-12-12 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 17,100 |
| 2024-12-11 | 905.00 | 945.00 | 905.00 | 905.00 | 905.00 | 17,000 |
| 2024-12-10 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 3,300 |
| 2024-12-09 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 17,900 |
| 2024-12-06 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 4,500 |
| 2024-12-05 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 10,300 |
| 2024-12-04 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 25,300 |
| 2024-12-03 | 920.00 | 935.00 | 895.00 | 895.00 | 895.00 | 51,600 |
| 2024-12-02 | 915.00 | 945.00 | 915.00 | 920.00 | 920.00 | 23,200 |
| 2024-11-29 | 935.00 | 935.00 | 850.00 | 915.00 | 915.00 | 170,900 |
| 2024-11-28 | 945.00 | 960.00 | 930.00 | 930.00 | 930.00 | 7,400 |
| 2024-11-26 | 925.00 | 950.00 | 925.00 | 950.00 | 950.00 | 6,500 |
| 2024-11-25 | 920.00 | 945.00 | 915.00 | 925.00 | 925.00 | 45,300 |
| 2024-11-22 | 945.00 | 960.00 | 910.00 | 920.00 | 920.00 | 120,100 |
| 2024-11-21 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 10,400 |
| 2024-11-20 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 23,300 |
| 2024-11-19 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 22,300 |
| 2024-11-18 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 3,100 |
| 2024-11-15 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 21,100 |
| 2024-11-14 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 9,700 |
| 2024-11-13 | 960.00 | 960.00 | 940.00 | 960.00 | 960.00 | 5,800 |
| 2024-11-12 | 950.00 | 960.00 | 930.00 | 960.00 | 960.00 | 37,500 |
| 2024-11-11 | 950.00 | 970.00 | 945.00 | 960.00 | 960.00 | 41,700 |
| 2024-11-08 | 950.00 | 970.00 | 945.00 | 950.00 | 950.00 | 11,700 |
| 2024-11-07 | 950.00 | 970.00 | 950.00 | 950.00 | 950.00 | 54,600 |
| 2024-11-06 | 970.00 | 970.00 | 945.00 | 950.00 | 950.00 | 65,100 |
| 2024-11-05 | 945.00 | 970.00 | 940.00 | 970.00 | 970.00 | 38,000 |
| 2024-11-04 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 24,000 |
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.