PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 280.00 | 286.00 | 276.00 | 280.00 | 280.00 | 115,117,700 |
| 2022-11-07 | 284.00 | 286.00 | 274.00 | 278.00 | 278.00 | 166,032,200 |
| 2022-11-04 | 282.00 | 288.00 | 276.00 | 284.00 | 284.00 | 230,392,400 |
| 2022-11-03 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 276,809,600 |
| 2022-11-02 | 276.00 | 282.00 | 272.00 | 276.00 | 276.00 | 157,571,600 |
| 2022-11-01 | 278.00 | 284.00 | 270.00 | 274.00 | 274.00 | 251,824,400 |
| 2022-10-31 | 282.00 | 282.00 | 272.00 | 276.00 | 276.00 | 171,622,600 |
| 2022-10-28 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 183,581,300 |
| 2022-10-27 | 290.00 | 290.00 | 276.00 | 284.00 | 284.00 | 179,375,900 |
| 2022-10-26 | 272.00 | 292.00 | 270.00 | 286.00 | 286.00 | 640,814,300 |
| 2022-10-25 | 260.00 | 274.00 | 260.00 | 268.00 | 268.00 | 220,706,000 |
| 2022-10-24 | 260.00 | 264.00 | 256.00 | 260.00 | 260.00 | 118,221,900 |
| 2022-10-21 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 91,630,700 |
| 2022-10-20 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 135,269,400 |
| 2022-10-19 | 254.00 | 260.00 | 250.00 | 258.00 | 258.00 | 271,965,700 |
| 2022-10-18 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 341,292,600 |
| 2022-10-17 | 252.00 | 254.00 | 242.00 | 250.00 | 250.00 | 329,133,800 |
| 2022-10-14 | 266.00 | 268.00 | 252.00 | 254.00 | 254.00 | 147,464,800 |
| 2022-10-13 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 117,252,600 |
| 2022-10-12 | 266.00 | 270.00 | 254.00 | 258.00 | 258.00 | 415,351,700 |
| 2022-10-11 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 149,130,900 |
| 2022-10-10 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 127,159,600 |
| 2022-10-07 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | 80,047,500 |
| 2022-10-06 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 144,357,000 |
| 2022-10-05 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 115,274,100 |
| 2022-10-04 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 101,563,600 |
| 2022-10-03 | 270.00 | 276.00 | 266.00 | 270.00 | 270.00 | 179,487,800 |
| 2022-09-30 | 274.00 | 276.00 | 262.00 | 272.00 | 272.00 | 394,323,200 |
| 2022-09-29 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 244,312,000 |
| 2022-09-28 | 286.00 | 288.00 | 280.00 | 280.00 | 280.00 | 151,108,500 |
| 2022-09-27 | 278.00 | 294.00 | 276.00 | 286.00 | 286.00 | 355,530,100 |
| 2022-09-26 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 326,032,300 |
| 2022-09-23 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 212,656,200 |
| 2022-09-22 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 197,823,100 |
| 2022-09-21 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 130,367,200 |
| 2022-09-20 | 284.00 | 290.00 | 278.00 | 284.00 | 284.00 | 327,462,300 |
| 2022-09-19 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 149,457,800 |
| 2022-09-16 | 284.00 | 284.00 | 270.00 | 282.00 | 282.00 | 530,490,300 |
| 2022-09-15 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 223,027,100 |
| 2022-09-14 | 280.00 | 288.00 | 276.00 | 284.00 | 284.00 | 224,985,600 |
| 2022-09-13 | 292.00 | 296.00 | 290.00 | 290.00 | 290.00 | 93,397,200 |
| 2022-09-12 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | 157,842,600 |
| 2022-09-09 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | 178,277,400 |
| 2022-09-08 | 284.00 | 298.00 | 284.00 | 292.00 | 292.00 | 460,774,500 |
| 2022-09-07 | 282.00 | 288.00 | 274.00 | 278.00 | 278.00 | 223,279,000 |
| 2022-09-06 | 286.00 | 290.00 | 282.00 | 282.00 | 282.00 | 127,982,000 |
| 2022-09-05 | 280.00 | 290.00 | 278.00 | 284.00 | 284.00 | 260,023,500 |
| 2022-09-02 | 292.00 | 296.00 | 282.00 | 284.00 | 284.00 | 261,219,000 |
| 2022-09-01 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 187,512,700 |
| 2022-08-31 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | 317,546,600 |
| 2022-08-30 | 298.00 | 308.00 | 294.00 | 304.00 | 304.00 | 236,400,800 |
| 2022-08-29 | 302.00 | 306.00 | 294.00 | 294.00 | 294.00 | 719,337,400 |
| 2022-08-26 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | 216,926,100 |
| 2022-08-25 | 322.00 | 322.00 | 312.00 | 322.00 | 322.00 | 233,684,800 |
| 2022-08-24 | 312.00 | 324.00 | 310.00 | 318.00 | 318.00 | 298,535,700 |
| 2022-08-23 | 310.00 | 322.00 | 306.00 | 310.00 | 310.00 | 452,427,700 |
| 2022-08-22 | 330.00 | 330.00 | 314.00 | 314.00 | 314.00 | 606,315,600 |
| 2022-08-19 | 334.00 | 346.00 | 332.00 | 334.00 | 334.00 | 376,872,000 |
| 2022-08-18 | 334.00 | 338.00 | 328.00 | 332.00 | 332.00 | 481,552,000 |
| 2022-08-16 | 338.00 | 350.00 | 332.00 | 332.00 | 332.00 | 924,080,200 |
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.