PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 108,284,600 |
| 2024-08-12 | 120.00 | 127.00 | 115.00 | 126.00 | 126.00 | 563,036,400 |
| 2024-08-09 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 258,081,000 |
| 2024-08-08 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 379,351,400 |
| 2024-08-07 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 387,716,300 |
| 2024-08-06 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 347,890,300 |
| 2024-08-05 | 117.00 | 118.00 | 107.00 | 109.00 | 109.00 | 768,889,200 |
| 2024-08-02 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 224,549,900 |
| 2024-08-01 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 170,113,900 |
| 2024-07-31 | 115.00 | 121.00 | 114.00 | 118.00 | 118.00 | 542,254,600 |
| 2024-07-30 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 380,144,500 |
| 2024-07-29 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 297,326,200 |
| 2024-07-26 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 301,484,400 |
| 2024-07-25 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 364,992,100 |
| 2024-07-24 | 127.00 | 128.00 | 119.00 | 120.00 | 120.00 | 336,080,000 |
| 2024-07-23 | 127.00 | 132.00 | 126.00 | 127.00 | 127.00 | 248,044,100 |
| 2024-07-22 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 134,745,700 |
| 2024-07-19 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 242,527,700 |
| 2024-07-18 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 148,996,500 |
| 2024-07-17 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 241,226,100 |
| 2024-07-16 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 236,011,800 |
| 2024-07-15 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 102,250,500 |
| 2024-07-12 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 71,834,800 |
| 2024-07-11 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 126,370,800 |
| 2024-07-10 | 140.00 | 141.00 | 131.00 | 133.00 | 133.00 | 283,582,300 |
| 2024-07-09 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 90,399,700 |
| 2024-07-08 | 137.00 | 143.00 | 136.00 | 141.00 | 141.00 | 212,923,100 |
| 2024-07-05 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 111,822,100 |
| 2024-07-04 | 131.00 | 136.00 | 129.00 | 135.00 | 135.00 | 287,898,100 |
| 2024-07-03 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 141,522,500 |
| 2024-07-02 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 80,465,500 |
| 2024-07-01 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 138,221,000 |
| 2024-06-28 | 136.00 | 140.00 | 134.00 | 139.00 | 139.00 | 314,207,000 |
| 2024-06-27 | 127.00 | 138.00 | 125.00 | 134.00 | 134.00 | 409,925,600 |
| 2024-06-26 | 133.00 | 135.00 | 124.00 | 126.00 | 126.00 | 402,564,200 |
| 2024-06-25 | 136.00 | 138.00 | 129.00 | 132.00 | 132.00 | 233,091,000 |
| 2024-06-24 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 219,397,800 |
| 2024-06-21 | 125.00 | 133.00 | 124.00 | 129.00 | 129.00 | 279,149,800 |
| 2024-06-20 | 119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 227,799,600 |
| 2024-06-19 | 118.00 | 122.00 | 115.00 | 119.00 | 119.00 | 344,481,900 |
| 2024-06-14 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 118,888,900 |
| 2024-06-13 | 121.00 | 125.00 | 119.00 | 124.00 | 124.00 | 185,388,400 |
| 2024-06-12 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 215,757,900 |
| 2024-06-11 | 124.00 | 130.00 | 123.00 | 124.00 | 124.00 | 159,316,400 |
| 2024-06-10 | 132.00 | 132.00 | 123.00 | 124.00 | 124.00 | 195,467,500 |
| 2024-06-07 | 136.00 | 139.00 | 132.00 | 132.00 | 132.00 | 162,634,700 |
| 2024-06-06 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 186,303,200 |
| 2024-06-05 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | 152,329,300 |
| 2024-06-04 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 259,561,100 |
| 2024-06-03 | 132.00 | 138.00 | 130.00 | 134.00 | 134.00 | 213,607,500 |
| 2024-05-31 | 130.00 | 138.00 | 127.00 | 130.00 | 130.00 | 372,813,500 |
| 2024-05-30 | 130.00 | 136.00 | 129.00 | 129.00 | 129.00 | 558,221,000 |
| 2024-05-29 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 575,855,400 |
| 2024-05-28 | 141.00 | 142.00 | 133.00 | 135.00 | 135.00 | 499,449,800 |
| 2024-05-27 | 133.00 | 142.00 | 132.00 | 140.00 | 140.00 | 666,555,600 |
| 2024-05-22 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 213,091,300 |
| 2024-05-21 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 207,306,000 |
| 2024-05-20 | 127.00 | 133.00 | 125.00 | 130.00 | 130.00 | 386,899,500 |
| 2024-05-17 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 369,045,200 |
| 2024-05-16 | 125.00 | 131.00 | 124.00 | 127.00 | 127.00 | 246,189,800 |
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.