PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 187.00 | 192.00 | 183.00 | 192.00 | 192.00 | 137,177,500 |
| 2024-01-30 | 186.00 | 192.00 | 184.00 | 187.00 | 187.00 | 112,025,000 |
| 2024-01-29 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 59,134,000 |
| 2024-01-26 | 187.00 | 188.00 | 184.00 | 186.00 | 186.00 | 70,668,700 |
| 2024-01-25 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 35,118,200 |
| 2024-01-24 | 192.00 | 192.00 | 185.00 | 189.00 | 189.00 | 122,737,600 |
| 2024-01-23 | 190.00 | 193.00 | 181.00 | 192.00 | 192.00 | 285,547,500 |
| 2024-01-22 | 196.00 | 197.00 | 188.00 | 190.00 | 190.00 | 214,436,500 |
| 2024-01-19 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 108,732,900 |
| 2024-01-18 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 94,091,200 |
| 2024-01-17 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 95,427,100 |
| 2024-01-16 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 54,929,900 |
| 2024-01-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-01-12 | 200.00 | 206.00 | 198.00 | 200.00 | 200.00 | 169,351,100 |
| 2024-01-11 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 89,134,200 |
| 2024-01-10 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 108,982,800 |
| 2024-01-09 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 52,176,700 |
| 2024-01-08 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 63,910,800 |
| 2024-01-05 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 97,517,000 |
| 2024-01-04 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 68,520,500 |
| 2024-01-03 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 35,286,200 |
| 2024-01-02 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 113,485,800 |
| 2023-12-29 | 210.00 | 216.00 | 206.00 | 216.00 | 216.00 | 118,925,600 |
| 2023-12-28 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 56,143,400 |
| 2023-12-27 | 208.00 | 214.00 | 204.00 | 212.00 | 212.00 | 136,879,800 |
| 2023-12-22 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 43,143,000 |
| 2023-12-21 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 48,267,400 |
| 2023-12-20 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 117,218,300 |
| 2023-12-19 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 87,197,900 |
| 2023-12-18 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 210,068,900 |
| 2023-12-15 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 157,445,300 |
| 2023-12-14 | 199.00 | 206.00 | 197.00 | 204.00 | 204.00 | 105,226,300 |
| 2023-12-13 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 42,640,500 |
| 2023-12-12 | 196.00 | 206.00 | 195.00 | 200.00 | 200.00 | 122,565,200 |
| 2023-12-11 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | 162,734,600 |
| 2023-12-08 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 39,912,200 |
| 2023-12-07 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 50,084,100 |
| 2023-12-06 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 53,433,400 |
| 2023-12-05 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 48,206,200 |
| 2023-12-04 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 137,922,500 |
| 2023-12-01 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 102,608,700 |
| 2023-11-30 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 201,944,300 |
| 2023-11-29 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 84,995,400 |
| 2023-11-28 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 96,828,800 |
| 2023-11-27 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | 94,359,800 |
| 2023-11-24 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | 77,741,200 |
| 2023-11-23 | 212.00 | 222.00 | 208.00 | 214.00 | 214.00 | 259,549,400 |
| 2023-11-22 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 69,497,900 |
| 2023-11-21 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 59,431,900 |
| 2023-11-20 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 69,271,800 |
| 2023-11-17 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 66,295,600 |
| 2023-11-16 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 84,257,100 |
| 2023-11-15 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 97,159,000 |
| 2023-11-14 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 45,156,700 |
| 2023-11-13 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | 115,309,700 |
| 2023-11-10 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 13,209,300 |
| 2023-11-09 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 53,049,600 |
| 2023-11-08 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 30,814,100 |
| 2023-11-07 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 15,098,500 |
| 2023-11-06 | 212.00 | 216.00 | 204.00 | 210.00 | 210.00 | 69,323,300 |
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.