PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 204.00 | 216.00 | 204.00 | 210.00 | 210.00 | 170,336,800 |
| 2023-11-02 | 198.00 | 208.00 | 198.00 | 202.00 | 202.00 | 102,706,300 |
| 2023-11-01 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | 130,268,200 |
| 2023-10-31 | 197.00 | 210.00 | 196.00 | 210.00 | 210.00 | 204,651,800 |
| 2023-10-30 | 196.00 | 202.00 | 196.00 | 198.00 | 198.00 | 120,662,600 |
| 2023-10-27 | 200.00 | 202.00 | 193.00 | 196.00 | 196.00 | 165,930,500 |
| 2023-10-26 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 60,569,300 |
| 2023-10-25 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 71,629,700 |
| 2023-10-24 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 40,581,600 |
| 2023-10-23 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 59,306,200 |
| 2023-10-20 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 39,732,300 |
| 2023-10-19 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 28,886,600 |
| 2023-10-18 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 57,424,000 |
| 2023-10-17 | 204.00 | 212.00 | 204.00 | 206.00 | 206.00 | 70,901,100 |
| 2023-10-16 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 158,743,200 |
| 2023-10-13 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 64,548,500 |
| 2023-10-12 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 56,029,900 |
| 2023-10-11 | 212.00 | 218.00 | 212.00 | 212.00 | 212.00 | 33,908,100 |
| 2023-10-10 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 42,025,700 |
| 2023-10-09 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 75,776,400 |
| 2023-10-06 | 208.00 | 214.00 | 206.00 | 212.00 | 212.00 | 53,474,400 |
| 2023-10-05 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 138,831,700 |
| 2023-10-04 | 212.00 | 212.00 | 197.00 | 206.00 | 206.00 | 218,626,300 |
| 2023-10-03 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 132,285,600 |
| 2023-10-02 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | 50,515,100 |
| 2023-09-29 | 208.00 | 218.00 | 206.00 | 218.00 | 218.00 | 103,878,100 |
| 2023-09-27 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 145,973,100 |
| 2023-09-26 | 218.00 | 226.00 | 206.00 | 208.00 | 208.00 | 326,789,200 |
| 2023-09-25 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 224,116,900 |
| 2023-09-22 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 85,885,300 |
| 2023-09-21 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 89,177,100 |
| 2023-09-20 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | 208,635,000 |
| 2023-09-19 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 121,696,800 |
| 2023-09-18 | 240.00 | 240.00 | 226.00 | 228.00 | 228.00 | 577,742,900 |
| 2023-09-15 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | 2,325,080,100 |
| 2023-09-14 | 248.00 | 258.00 | 246.00 | 250.00 | 250.00 | 327,679,000 |
| 2023-09-13 | 262.00 | 268.00 | 244.00 | 246.00 | 246.00 | 455,076,500 |
| 2023-09-12 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 365,721,900 |
| 2023-09-11 | 248.00 | 268.00 | 248.00 | 260.00 | 260.00 | 645,916,700 |
| 2023-09-08 | 246.00 | 252.00 | 244.00 | 246.00 | 246.00 | 333,483,800 |
| 2023-09-07 | 236.00 | 252.00 | 234.00 | 244.00 | 244.00 | 849,471,600 |
| 2023-09-06 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 315,818,400 |
| 2023-09-05 | 238.00 | 242.00 | 230.00 | 232.00 | 232.00 | 226,394,800 |
| 2023-09-04 | 234.00 | 242.00 | 234.00 | 236.00 | 236.00 | 148,048,700 |
| 2023-09-01 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 63,640,800 |
| 2023-08-31 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 110,448,800 |
| 2023-08-30 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | 99,343,400 |
| 2023-08-29 | 236.00 | 242.00 | 232.00 | 238.00 | 238.00 | 200,265,500 |
| 2023-08-28 | 234.00 | 238.00 | 230.00 | 234.00 | 234.00 | 132,126,800 |
| 2023-08-25 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 106,430,200 |
| 2023-08-24 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 274,170,600 |
| 2023-08-23 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 223,345,900 |
| 2023-08-22 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | 256,693,400 |
| 2023-08-21 | 232.00 | 246.00 | 232.00 | 240.00 | 240.00 | 487,737,100 |
| 2023-08-18 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 204,081,800 |
| 2023-08-16 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 189,280,300 |
| 2023-08-15 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 164,927,400 |
| 2023-08-14 | 230.00 | 238.00 | 228.00 | 238.00 | 238.00 | 162,155,200 |
| 2023-08-11 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 182,877,500 |
| 2023-08-10 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 134,425,200 |
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.