PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 106,262,600 |
| 2023-05-08 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 50,142,900 |
| 2023-05-05 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | 63,915,700 |
| 2023-05-04 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 124,757,500 |
| 2023-05-03 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 55,333,700 |
| 2023-05-02 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | 89,098,400 |
| 2023-04-28 | 238.00 | 246.00 | 236.00 | 236.00 | 236.00 | 140,931,700 |
| 2023-04-27 | 230.00 | 240.00 | 228.00 | 234.00 | 234.00 | 100,245,800 |
| 2023-04-26 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 195,536,500 |
| 2023-04-18 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 91,035,400 |
| 2023-04-17 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 91,436,900 |
| 2023-04-14 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 64,756,100 |
| 2023-04-13 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 77,347,500 |
| 2023-04-12 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 68,885,600 |
| 2023-04-11 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 70,403,200 |
| 2023-04-10 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 91,700,500 |
| 2023-04-06 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 167,996,100 |
| 2023-04-05 | 240.00 | 244.00 | 228.00 | 228.00 | 228.00 | 214,183,800 |
| 2023-04-04 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 135,744,000 |
| 2023-04-03 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | 144,515,800 |
| 2023-03-31 | 252.00 | 254.00 | 242.00 | 248.00 | 248.00 | 109,278,800 |
| 2023-03-30 | 260.00 | 264.00 | 244.00 | 248.00 | 248.00 | 177,363,800 |
| 2023-03-29 | 268.00 | 268.00 | 252.00 | 258.00 | 258.00 | 312,489,700 |
| 2023-03-28 | 236.00 | 268.00 | 234.00 | 268.00 | 268.00 | 383,887,700 |
| 2023-03-27 | 236.00 | 242.00 | 232.00 | 234.00 | 234.00 | 89,143,000 |
| 2023-03-24 | 228.00 | 244.00 | 228.00 | 236.00 | 236.00 | 143,064,300 |
| 2023-03-21 | 220.00 | 230.00 | 220.00 | 226.00 | 226.00 | 56,664,600 |
| 2023-03-20 | 234.00 | 234.00 | 220.00 | 222.00 | 222.00 | 119,489,600 |
| 2023-03-17 | 234.00 | 244.00 | 224.00 | 234.00 | 234.00 | 237,543,100 |
| 2023-03-16 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | 171,347,200 |
| 2023-03-15 | 248.00 | 256.00 | 248.00 | 250.00 | 250.00 | 81,130,800 |
| 2023-03-14 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 151,037,500 |
| 2023-03-13 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 48,859,700 |
| 2023-03-10 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 111,406,400 |
| 2023-03-09 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 60,476,700 |
| 2023-03-08 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 89,514,800 |
| 2023-03-07 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 136,435,900 |
| 2023-03-06 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 86,229,400 |
| 2023-03-03 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 39,184,800 |
| 2023-03-02 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 120,890,600 |
| 2023-03-01 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 72,542,600 |
| 2023-02-28 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 73,420,800 |
| 2023-02-27 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 111,337,300 |
| 2023-02-24 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | 74,563,900 |
| 2023-02-23 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 51,325,900 |
| 2023-02-22 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 45,187,500 |
| 2023-02-21 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 98,142,300 |
| 2023-02-20 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 234,454,100 |
| 2023-02-17 | 274.00 | 282.00 | 266.00 | 270.00 | 270.00 | 326,927,000 |
| 2023-02-16 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 166,124,400 |
| 2023-02-15 | 286.00 | 286.00 | 268.00 | 274.00 | 274.00 | 229,791,200 |
| 2023-02-14 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 118,244,600 |
| 2023-02-13 | 288.00 | 296.00 | 284.00 | 288.00 | 288.00 | 175,221,200 |
| 2023-02-10 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 118,719,700 |
| 2023-02-09 | 298.00 | 300.00 | 282.00 | 288.00 | 288.00 | 147,519,000 |
| 2023-02-08 | 302.00 | 306.00 | 290.00 | 300.00 | 300.00 | 118,122,100 |
| 2023-02-07 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 146,969,500 |
| 2023-02-06 | 304.00 | 306.00 | 296.00 | 298.00 | 298.00 | 182,920,100 |
| 2023-02-03 | 300.00 | 306.00 | 296.00 | 304.00 | 304.00 | 402,088,900 |
| 2023-02-02 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 472,662,500 |
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.