Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 24,000 |
| 2024-11-01 | 980.00 | 980.00 | 955.00 | 975.00 | 975.00 | 18,600 |
| 2024-10-31 | 980.00 | 980.00 | 965.00 | 980.00 | 980.00 | 36,900 |
| 2024-10-30 | 965.00 | 1,070.00 | 965.00 | 980.00 | 980.00 | 360,900 |
| 2024-10-29 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 9,000 |
| 2024-10-28 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | 3,100 |
| 2024-10-25 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 11,800 |
| 2024-10-24 | 955.00 | 970.00 | 930.00 | 965.00 | 965.00 | 106,700 |
| 2024-10-23 | 960.00 | 965.00 | 930.00 | 960.00 | 960.00 | 88,200 |
| 2024-10-22 | 945.00 | 980.00 | 940.00 | 945.00 | 945.00 | 71,900 |
| 2024-10-21 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | 216,100 |
| 2024-10-18 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | 67,700 |
| 2024-10-17 | 975.00 | 985.00 | 955.00 | 970.00 | 970.00 | 129,800 |
| 2024-10-16 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | 21,700 |
| 2024-10-15 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | 27,900 |
| 2024-10-14 | 960.00 | 970.00 | 950.00 | 965.00 | 965.00 | 32,800 |
| 2024-10-11 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | 12,100 |
| 2024-10-10 | 960.00 | 960.00 | 905.00 | 960.00 | 960.00 | 44,500 |
| 2024-10-09 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | 8,800 |
| 2024-10-08 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 94,100 |
| 2024-10-07 | 965.00 | 970.00 | 950.00 | 955.00 | 955.00 | 60,800 |
| 2024-10-04 | 975.00 | 975.00 | 950.00 | 970.00 | 970.00 | 99,100 |
| 2024-10-03 | 980.00 | 980.00 | 955.00 | 965.00 | 965.00 | 52,000 |
| 2024-10-02 | 975.00 | 980.00 | 965.00 | 980.00 | 980.00 | 35,100 |
| 2024-10-01 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 17,400 |
| 2024-09-30 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 22,600 |
| 2024-09-27 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 30,800 |
| 2024-09-26 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 39,400 |
| 2024-09-25 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 33,600 |
| 2024-09-24 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 41,100 |
| 2024-09-23 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 18,300 |
| 2024-09-20 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | 29,600 |
| 2024-09-19 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 112,400 |
| 2024-09-18 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 136,400 |
| 2024-09-17 | 980.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 378,600 |
| 2024-09-13 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 19,100 |
| 2024-09-12 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 29,400 |
| 2024-09-11 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 11,400 |
| 2024-09-10 | 975.00 | 980.00 | 970.00 | 970.00 | 970.00 | 23,800 |
| 2024-09-09 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 18,800 |
| 2024-09-06 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 39,300 |
| 2024-09-05 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 6,400 |
| 2024-09-04 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 18,900 |
| 2024-09-03 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 13,100 |
| 2024-09-02 | 980.00 | 980.00 | 950.00 | 975.00 | 975.00 | 91,300 |
| 2024-08-30 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 12,200 |
| 2024-08-29 | 980.00 | 980.00 | 955.00 | 980.00 | 980.00 | 115,100 |
| 2024-08-28 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 54,900 |
| 2024-08-27 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 16,900 |
| 2024-08-26 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 26,500 |
| 2024-08-23 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 16,900 |
| 2024-08-22 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 12,500 |
| 2024-08-21 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | 94,900 |
| 2024-08-20 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 113,000 |
| 2024-08-19 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 24,500 |
| 2024-08-16 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 61,800 |
| 2024-08-15 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 39,300 |
| 2024-08-14 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 44,400 |
| 2024-08-13 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 60,700 |
| 2024-08-12 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 133,200 |
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.