PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 290.00 | 290.00 | 276.00 | 282.00 | 282.00 | 151,828,500 |
| 2023-01-31 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 74,922,500 |
| 2023-01-30 | 290.00 | 300.00 | 288.00 | 294.00 | 294.00 | 254,348,300 |
| 2023-01-27 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 159,458,600 |
| 2023-01-26 | 288.00 | 292.00 | 282.00 | 290.00 | 290.00 | 237,436,600 |
| 2023-01-25 | 280.00 | 292.00 | 276.00 | 286.00 | 286.00 | 609,449,800 |
| 2023-01-24 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 378,125,300 |
| 2023-01-20 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 65,182,900 |
| 2023-01-19 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 105,955,600 |
| 2023-01-18 | 264.00 | 268.00 | 256.00 | 258.00 | 258.00 | 94,869,800 |
| 2023-01-17 | 266.00 | 274.00 | 262.00 | 262.00 | 262.00 | 144,098,400 |
| 2023-01-16 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 38,524,600 |
| 2023-01-13 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 124,437,300 |
| 2023-01-12 | 262.00 | 268.00 | 258.00 | 266.00 | 266.00 | 140,912,600 |
| 2023-01-11 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 85,878,800 |
| 2023-01-10 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 27,323,000 |
| 2023-01-09 | 256.00 | 266.00 | 254.00 | 262.00 | 262.00 | 76,441,000 |
| 2023-01-06 | 256.00 | 262.00 | 254.00 | 254.00 | 254.00 | 68,838,600 |
| 2023-01-05 | 264.00 | 268.00 | 254.00 | 256.00 | 256.00 | 59,397,000 |
| 2023-01-04 | 268.00 | 272.00 | 264.00 | 264.00 | 264.00 | 44,551,100 |
| 2023-01-03 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 33,591,700 |
| 2023-01-02 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 19,827,800 |
| 2022-12-30 | 274.00 | 274.00 | 262.00 | 262.00 | 262.00 | 106,566,500 |
| 2022-12-29 | 268.00 | 276.00 | 268.00 | 270.00 | 270.00 | 76,642,100 |
| 2022-12-28 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 41,156,500 |
| 2022-12-27 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 74,348,500 |
| 2022-12-26 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 23,712,300 |
| 2022-12-23 | 262.00 | 272.00 | 260.00 | 270.00 | 270.00 | 57,410,800 |
| 2022-12-22 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 59,317,000 |
| 2022-12-21 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 56,617,400 |
| 2022-12-20 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 177,101,800 |
| 2022-12-19 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | 51,975,600 |
| 2022-12-16 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 196,169,900 |
| 2022-12-15 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 96,605,800 |
| 2022-12-14 | 284.00 | 286.00 | 276.00 | 284.00 | 284.00 | 125,453,500 |
| 2022-12-13 | 264.00 | 284.00 | 262.00 | 280.00 | 280.00 | 258,561,100 |
| 2022-12-12 | 264.00 | 266.00 | 254.00 | 262.00 | 262.00 | 106,445,600 |
| 2022-12-09 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 84,022,100 |
| 2022-12-08 | 262.00 | 268.00 | 258.00 | 262.00 | 262.00 | 71,909,500 |
| 2022-12-07 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 68,604,300 |
| 2022-12-06 | 256.00 | 272.00 | 252.00 | 268.00 | 268.00 | 165,769,000 |
| 2022-12-05 | 274.00 | 274.00 | 256.00 | 258.00 | 258.00 | 541,938,100 |
| 2022-12-02 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 170,424,800 |
| 2022-12-01 | 290.00 | 292.00 | 278.00 | 280.00 | 280.00 | 302,135,700 |
| 2022-11-30 | 278.00 | 286.00 | 274.00 | 286.00 | 286.00 | 2,889,250,900 |
| 2022-11-29 | 284.00 | 284.00 | 270.00 | 276.00 | 276.00 | 287,191,900 |
| 2022-11-28 | 298.00 | 300.00 | 280.00 | 280.00 | 280.00 | 425,542,800 |
| 2022-11-25 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 205,392,600 |
| 2022-11-24 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 124,230,300 |
| 2022-11-23 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 208,138,000 |
| 2022-11-22 | 300.00 | 306.00 | 292.00 | 304.00 | 304.00 | 302,999,700 |
| 2022-11-21 | 314.00 | 314.00 | 296.00 | 300.00 | 300.00 | 340,720,100 |
| 2022-11-18 | 310.00 | 320.00 | 310.00 | 312.00 | 312.00 | 248,683,000 |
| 2022-11-17 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 234,444,800 |
| 2022-11-16 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 609,328,300 |
| 2022-11-15 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 319,814,000 |
| 2022-11-14 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | 248,976,900 |
| 2022-11-11 | 300.00 | 318.00 | 298.00 | 312.00 | 312.00 | 1,376,957,600 |
| 2022-11-10 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 240,744,700 |
| 2022-11-09 | 284.00 | 298.00 | 280.00 | 292.00 | 292.00 | 649,150,300 |
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.