PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | 492,650,500 |
| 2022-08-12 | 320.00 | 334.00 | 316.00 | 330.00 | 330.00 | 498,811,800 |
| 2022-08-11 | 320.00 | 324.00 | 314.00 | 320.00 | 320.00 | 815,417,800 |
| 2022-08-10 | 304.00 | 314.00 | 300.00 | 308.00 | 308.00 | 483,383,200 |
| 2022-08-09 | 312.00 | 320.00 | 304.00 | 304.00 | 304.00 | 565,658,700 |
| 2022-08-08 | 320.00 | 326.00 | 310.00 | 310.00 | 310.00 | 666,730,900 |
| 2022-08-05 | 330.00 | 344.00 | 316.00 | 318.00 | 318.00 | 708,341,700 |
| 2022-08-04 | 326.00 | 354.00 | 324.00 | 332.00 | 332.00 | 1,498,905,600 |
| 2022-08-03 | 300.00 | 328.00 | 300.00 | 322.00 | 322.00 | 1,365,740,100 |
| 2022-08-02 | 298.00 | 308.00 | 296.00 | 298.00 | 298.00 | 683,342,400 |
| 2022-08-01 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 122,779,800 |
| 2022-07-29 | 302.00 | 306.00 | 294.00 | 294.00 | 294.00 | 290,339,000 |
| 2022-07-28 | 302.00 | 314.00 | 298.00 | 300.00 | 300.00 | 894,886,200 |
| 2022-07-27 | 280.00 | 302.00 | 278.00 | 296.00 | 296.00 | 615,041,500 |
| 2022-07-26 | 280.00 | 286.00 | 274.00 | 280.00 | 280.00 | 236,369,400 |
| 2022-07-25 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | 194,255,100 |
| 2022-07-22 | 286.00 | 298.00 | 284.00 | 296.00 | 296.00 | 483,689,900 |
| 2022-07-21 | 284.00 | 298.00 | 278.00 | 280.00 | 280.00 | 407,274,100 |
| 2022-07-20 | 278.00 | 294.00 | 274.00 | 288.00 | 288.00 | 992,161,800 |
| 2022-07-19 | 256.00 | 270.00 | 252.00 | 268.00 | 268.00 | 436,380,200 |
| 2022-07-18 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 171,278,000 |
| 2022-07-15 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 168,311,600 |
| 2022-07-14 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 155,453,900 |
| 2022-07-13 | 254.00 | 262.00 | 252.00 | 252.00 | 252.00 | 316,035,300 |
| 2022-07-12 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 265,720,500 |
| 2022-07-11 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 145,628,700 |
| 2022-07-08 | 258.00 | 266.00 | 256.00 | 258.00 | 258.00 | 231,394,400 |
| 2022-07-07 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 139,445,800 |
| 2022-07-06 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 139,556,200 |
| 2022-07-05 | 256.00 | 262.00 | 252.00 | 256.00 | 256.00 | 137,129,000 |
| 2022-07-04 | 266.00 | 270.00 | 248.00 | 256.00 | 256.00 | 312,690,200 |
| 2022-07-01 | 274.00 | 276.00 | 266.00 | 266.00 | 266.00 | 159,260,600 |
| 2022-06-30 | 264.00 | 282.00 | 262.00 | 282.00 | 282.00 | 523,372,800 |
| 2022-06-29 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | 369,265,700 |
| 2022-06-28 | 282.00 | 282.00 | 266.00 | 272.00 | 272.00 | 669,768,600 |
| 2022-06-27 | 292.00 | 294.00 | 284.00 | 284.00 | 284.00 | 292,020,100 |
| 2022-06-24 | 284.00 | 292.00 | 284.00 | 288.00 | 288.00 | 282,428,700 |
| 2022-06-23 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | 154,013,400 |
| 2022-06-22 | 298.00 | 298.00 | 284.00 | 286.00 | 286.00 | 267,413,600 |
| 2022-06-21 | 286.00 | 300.00 | 282.00 | 298.00 | 298.00 | 423,336,400 |
| 2022-06-20 | 280.00 | 286.00 | 274.00 | 284.00 | 284.00 | 172,441,200 |
| 2022-06-17 | 274.00 | 284.00 | 272.00 | 284.00 | 284.00 | 290,985,700 |
| 2022-06-16 | 284.00 | 290.00 | 274.00 | 278.00 | 278.00 | 372,853,400 |
| 2022-06-15 | 272.00 | 278.00 | 266.00 | 278.00 | 278.00 | 275,652,400 |
| 2022-06-14 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 414,225,600 |
| 2022-06-13 | 268.00 | 276.00 | 264.00 | 268.00 | 268.00 | 386,056,900 |
| 2022-06-10 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | 287,683,000 |
| 2022-06-09 | 290.00 | 304.00 | 288.00 | 290.00 | 290.00 | 598,351,400 |
| 2022-06-08 | 282.00 | 298.00 | 282.00 | 288.00 | 288.00 | 415,845,100 |
| 2022-06-07 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | 226,054,400 |
| 2022-06-06 | 300.00 | 302.00 | 284.00 | 284.00 | 284.00 | 330,336,800 |
| 2022-06-03 | 310.00 | 310.00 | 294.00 | 304.00 | 304.00 | 441,224,600 |
| 2022-06-02 | 296.00 | 312.00 | 292.00 | 306.00 | 306.00 | 427,084,000 |
| 2022-05-31 | 304.00 | 306.00 | 292.00 | 294.00 | 294.00 | 139,290,200 |
| 2022-05-30 | 294.00 | 306.00 | 284.00 | 302.00 | 302.00 | 224,438,600 |
| 2022-05-27 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 193,095,800 |
| 2022-05-25 | 276.00 | 288.00 | 276.00 | 282.00 | 282.00 | 240,944,200 |
| 2022-05-24 | 290.00 | 298.00 | 278.00 | 280.00 | 280.00 | 446,615,200 |
| 2022-05-23 | 316.00 | 316.00 | 294.00 | 294.00 | 294.00 | 278,882,600 |
| 2022-05-20 | 304.00 | 324.00 | 304.00 | 316.00 | 316.00 | 490,329,700 |
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.