PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 79,082,900 |
| 2024-05-14 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 149,819,400 |
| 2024-05-13 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 326,164,800 |
| 2024-05-08 | 127.00 | 127.00 | 117.00 | 120.00 | 120.00 | 376,942,000 |
| 2024-05-07 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 480,688,500 |
| 2024-05-06 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 160,017,900 |
| 2024-05-03 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 192,646,200 |
| 2024-05-02 | 130.00 | 130.00 | 122.00 | 124.00 | 124.00 | 230,197,100 |
| 2024-04-30 | 124.00 | 132.00 | 122.00 | 130.00 | 130.00 | 591,103,500 |
| 2024-04-29 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 285,668,700 |
| 2024-04-26 | 126.00 | 126.00 | 119.00 | 120.00 | 120.00 | 103,426,800 |
| 2024-04-25 | 124.00 | 127.00 | 118.00 | 126.00 | 126.00 | 210,236,900 |
| 2024-04-24 | 118.00 | 126.00 | 116.00 | 124.00 | 124.00 | 509,387,100 |
| 2024-04-23 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 196,373,000 |
| 2024-04-22 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 226,124,200 |
| 2024-04-19 | 124.00 | 124.00 | 114.00 | 116.00 | 116.00 | 419,056,000 |
| 2024-04-18 | 127.00 | 131.00 | 123.00 | 124.00 | 124.00 | 150,522,900 |
| 2024-04-17 | 133.00 | 134.00 | 126.00 | 127.00 | 127.00 | 126,581,300 |
| 2024-04-16 | 143.00 | 143.00 | 127.00 | 134.00 | 134.00 | 446,536,400 |
| 2024-04-05 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 44,710,100 |
| 2024-04-04 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 78,205,800 |
| 2024-04-03 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 92,770,100 |
| 2024-04-02 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 123,027,900 |
| 2024-04-01 | 152.00 | 154.00 | 146.00 | 149.00 | 149.00 | 71,531,200 |
| 2024-03-28 | 155.00 | 158.00 | 151.00 | 152.00 | 152.00 | 165,364,900 |
| 2024-03-27 | 149.00 | 157.00 | 145.00 | 155.00 | 155.00 | 260,332,300 |
| 2024-03-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-03-22 | 145.00 | 153.00 | 142.00 | 150.00 | 150.00 | 359,931,800 |
| 2024-03-21 | 137.00 | 146.00 | 137.00 | 143.00 | 143.00 | 329,702,900 |
| 2024-03-20 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | 484,547,000 |
| 2024-03-19 | 144.00 | 148.00 | 142.00 | 142.00 | 142.00 | 284,447,100 |
| 2024-03-18 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 262,405,800 |
| 2024-03-15 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 157,800,000 |
| 2024-03-14 | 151.00 | 153.00 | 147.00 | 150.00 | 150.00 | 156,435,000 |
| 2024-03-13 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | 310,475,000 |
| 2024-03-08 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 104,392,500 |
| 2024-03-07 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 187,008,400 |
| 2024-03-06 | 152.00 | 173.00 | 152.00 | 164.00 | 164.00 | 456,520,500 |
| 2024-03-05 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 63,712,600 |
| 2024-03-04 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 69,679,400 |
| 2024-03-01 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 26,656,000 |
| 2024-02-29 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 94,557,600 |
| 2024-02-28 | 162.00 | 165.00 | 155.00 | 161.00 | 161.00 | 203,987,200 |
| 2024-02-27 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 74,763,100 |
| 2024-02-26 | 162.00 | 165.00 | 157.00 | 162.00 | 162.00 | 220,439,100 |
| 2024-02-23 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 314,286,200 |
| 2024-02-22 | 162.00 | 164.00 | 153.00 | 154.00 | 154.00 | 512,887,800 |
| 2024-02-21 | 165.00 | 165.00 | 158.00 | 162.00 | 162.00 | 366,002,300 |
| 2024-02-20 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 113,972,500 |
| 2024-02-19 | 168.00 | 170.00 | 162.00 | 169.00 | 169.00 | 176,196,000 |
| 2024-02-16 | 174.00 | 175.00 | 168.00 | 168.00 | 168.00 | 211,981,600 |
| 2024-02-15 | 174.00 | 177.00 | 172.00 | 174.00 | 174.00 | 95,279,700 |
| 2024-02-13 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 124,310,300 |
| 2024-02-12 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 49,802,400 |
| 2024-02-07 | 179.00 | 181.00 | 177.00 | 177.00 | 177.00 | 76,336,500 |
| 2024-02-06 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 106,361,500 |
| 2024-02-05 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 135,884,200 |
| 2024-02-02 | 190.00 | 191.00 | 185.00 | 185.00 | 185.00 | 73,907,800 |
| 2024-02-01 | 188.00 | 193.00 | 188.00 | 189.00 | 189.00 | 77,422,300 |
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.