PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 176,350,200 |
| 2023-08-08 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 70,892,100 |
| 2023-08-07 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 140,544,800 |
| 2023-08-04 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 100,945,300 |
| 2023-08-03 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 149,150,400 |
| 2023-08-02 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 173,269,500 |
| 2023-08-01 | 216.00 | 226.00 | 214.00 | 220.00 | 220.00 | 162,511,500 |
| 2023-07-31 | 222.00 | 228.00 | 214.00 | 216.00 | 216.00 | 306,738,900 |
| 2023-07-28 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 184,494,400 |
| 2023-07-27 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 138,638,300 |
| 2023-07-26 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 154,265,000 |
| 2023-07-25 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 252,174,400 |
| 2023-07-24 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 109,890,600 |
| 2023-07-21 | 234.00 | 240.00 | 220.00 | 224.00 | 224.00 | 318,092,200 |
| 2023-07-20 | 238.00 | 244.00 | 234.00 | 234.00 | 234.00 | 166,332,800 |
| 2023-07-18 | 240.00 | 246.00 | 232.00 | 238.00 | 238.00 | 229,557,200 |
| 2023-07-17 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 219,803,400 |
| 2023-07-14 | 226.00 | 248.00 | 224.00 | 244.00 | 244.00 | 568,593,800 |
| 2023-07-13 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 150,785,600 |
| 2023-07-12 | 222.00 | 232.00 | 220.00 | 230.00 | 230.00 | 221,624,400 |
| 2023-07-11 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 197,656,500 |
| 2023-07-10 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 112,747,900 |
| 2023-07-07 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 259,640,900 |
| 2023-07-06 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 101,844,500 |
| 2023-07-05 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 102,438,900 |
| 2023-07-04 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 145,740,200 |
| 2023-07-03 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 88,846,900 |
| 2023-06-27 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 144,104,400 |
| 2023-06-26 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 153,999,900 |
| 2023-06-23 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | 116,334,900 |
| 2023-06-22 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | 108,991,200 |
| 2023-06-21 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 174,810,200 |
| 2023-06-20 | 220.00 | 222.00 | 208.00 | 212.00 | 212.00 | 286,515,500 |
| 2023-06-19 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | 111,289,600 |
| 2023-06-16 | 220.00 | 232.00 | 216.00 | 226.00 | 226.00 | 470,465,200 |
| 2023-06-15 | 208.00 | 220.00 | 206.00 | 218.00 | 218.00 | 246,367,900 |
| 2023-06-14 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 207,484,100 |
| 2023-06-13 | 216.00 | 224.00 | 206.00 | 210.00 | 210.00 | 256,715,100 |
| 2023-06-12 | 216.00 | 224.00 | 214.00 | 216.00 | 216.00 | 223,424,400 |
| 2023-06-09 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 235,016,600 |
| 2023-06-08 | 214.00 | 220.00 | 208.00 | 212.00 | 212.00 | 209,435,400 |
| 2023-06-07 | 208.00 | 216.00 | 204.00 | 214.00 | 214.00 | 131,475,000 |
| 2023-06-06 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 91,065,400 |
| 2023-06-05 | 212.00 | 218.00 | 204.00 | 204.00 | 204.00 | 259,891,100 |
| 2023-05-31 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 204,554,400 |
| 2023-05-30 | 204.00 | 218.00 | 202.00 | 216.00 | 216.00 | 216,916,300 |
| 2023-05-29 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 118,894,000 |
| 2023-05-26 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 147,870,300 |
| 2023-05-25 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | 203,011,700 |
| 2023-05-24 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | 69,993,400 |
| 2023-05-23 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 191,818,400 |
| 2023-05-22 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 87,979,700 |
| 2023-05-19 | 202.00 | 210.00 | 200.00 | 200.00 | 200.00 | 195,921,000 |
| 2023-05-17 | 204.00 | 206.00 | 198.00 | 199.00 | 199.00 | 246,382,400 |
| 2023-05-16 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | 302,798,600 |
| 2023-05-15 | 228.00 | 228.00 | 212.00 | 212.00 | 212.00 | 261,518,300 |
| 2023-05-12 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 110,787,800 |
| 2023-05-11 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 78,509,000 |
| 2023-05-10 | 232.00 | 240.00 | 230.00 | 230.00 | 230.00 | 107,072,500 |
| 2023-05-09 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 106,262,600 |
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.