PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 292.00 | 312.00 | 284.00 | 296.00 | 296.00 | 503,378,200 |
| 2022-05-18 | 286.00 | 306.00 | 286.00 | 304.00 | 304.00 | 433,775,300 |
| 2022-05-17 | 276.00 | 294.00 | 274.00 | 282.00 | 282.00 | 376,660,700 |
| 2022-05-13 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 1,043,690,600 |
| 2022-05-12 | 292.00 | 296.00 | 290.00 | 290.00 | 290.00 | 247,317,800 |
| 2022-05-11 | 316.00 | 332.00 | 310.00 | 310.00 | 310.00 | 663,754,200 |
| 2022-05-10 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 152,683,100 |
| 2022-05-09 | 376.00 | 376.00 | 356.00 | 356.00 | 356.00 | 243,849,700 |
| 2022-04-28 | 372.00 | 400.00 | 368.00 | 382.00 | 382.00 | 1,281,849,400 |
| 2022-04-27 | 358.00 | 372.00 | 356.00 | 372.00 | 372.00 | 339,629,700 |
| 2022-04-26 | 364.00 | 376.00 | 362.00 | 364.00 | 364.00 | 269,287,600 |
| 2022-04-25 | 364.00 | 372.00 | 354.00 | 362.00 | 362.00 | 457,846,700 |
| 2022-04-22 | 368.00 | 372.00 | 350.00 | 370.00 | 370.00 | 540,759,900 |
| 2022-04-21 | 370.00 | 374.00 | 356.00 | 372.00 | 372.00 | 300,866,800 |
| 2022-04-20 | 336.00 | 378.00 | 336.00 | 368.00 | 368.00 | 873,867,500 |
| 2022-04-19 | 326.00 | 334.00 | 322.00 | 330.00 | 330.00 | 202,360,000 |
| 2022-04-18 | 346.00 | 346.00 | 326.00 | 326.00 | 326.00 | 242,597,200 |
| 2022-04-14 | 348.00 | 354.00 | 338.00 | 346.00 | 346.00 | 466,996,800 |
| 2022-04-13 | 330.00 | 348.00 | 314.00 | 348.00 | 348.00 | 576,183,100 |
| 2022-04-12 | 328.00 | 340.00 | 308.00 | 322.00 | 322.00 | 552,759,700 |
| 2022-04-11 | 348.00 | 358.00 | 326.00 | 328.00 | 328.00 | 431,157,300 |
| 2022-04-08 | 362.00 | 364.00 | 344.00 | 348.00 | 348.00 | 330,595,100 |
| 2022-04-07 | 366.00 | 374.00 | 356.00 | 356.00 | 356.00 | 297,721,000 |
| 2022-04-06 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | 232,454,200 |
| 2022-04-05 | 366.00 | 376.00 | 366.00 | 370.00 | 370.00 | 250,774,900 |
| 2022-04-04 | 360.00 | 374.00 | 360.00 | 364.00 | 364.00 | 276,890,200 |
| 2022-04-01 | 386.00 | 386.00 | 356.00 | 360.00 | 360.00 | 587,753,500 |
| 2022-03-31 | 376.00 | 390.00 | 372.00 | 382.00 | 382.00 | 822,403,300 |
| 2022-03-30 | 354.00 | 380.00 | 342.00 | 378.00 | 378.00 | 1,310,087,600 |
| 2022-03-29 | 338.00 | 354.00 | 338.00 | 346.00 | 346.00 | 906,227,100 |
| 2022-03-28 | 308.00 | 344.00 | 296.00 | 334.00 | 334.00 | 1,014,474,000 |
| 2022-03-25 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | 557,597,900 |
| 2022-03-24 | 300.00 | 332.00 | 296.00 | 330.00 | 330.00 | 703,795,400 |
| 2022-03-23 | 310.00 | 326.00 | 302.00 | 302.00 | 302.00 | 737,780,300 |
| 2022-03-22 | 290.00 | 312.00 | 282.00 | 310.00 | 310.00 | 751,443,800 |
| 2022-03-21 | 274.00 | 294.00 | 268.00 | 286.00 | 286.00 | 751,910,900 |
| 2022-03-18 | 274.00 | 276.00 | 262.00 | 268.00 | 268.00 | 522,427,000 |
| 2022-03-17 | 266.00 | 290.00 | 266.00 | 272.00 | 272.00 | 1,150,200,200 |
| 2022-03-16 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 862,114,300 |
| 2022-03-15 | 298.00 | 300.00 | 276.00 | 276.00 | 276.00 | 499,870,100 |
| 2022-03-14 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-03-11 | 284.00 | 290.00 | 278.00 | 284.00 | 284.00 | 245,708,200 |
| 2022-03-10 | 294.00 | 302.00 | 276.00 | 284.00 | 284.00 | 492,409,800 |
| 2022-03-09 | 290.00 | 296.00 | 278.00 | 284.00 | 284.00 | 413,504,800 |
| 2022-03-08 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | 606,578,200 |
| 2022-03-07 | 320.00 | 322.00 | 306.00 | 308.00 | 308.00 | 261,328,000 |
| 2022-03-04 | 340.00 | 342.00 | 322.00 | 324.00 | 324.00 | 340,913,900 |
| 2022-03-02 | 358.00 | 360.00 | 334.00 | 340.00 | 340.00 | 294,353,500 |
| 2022-03-01 | 342.00 | 376.00 | 342.00 | 358.00 | 358.00 | 546,530,600 |
| 2022-02-25 | 340.00 | 346.00 | 334.00 | 338.00 | 338.00 | 238,797,600 |
| 2022-02-24 | 360.00 | 362.00 | 336.00 | 336.00 | 336.00 | 320,083,100 |
| 2022-02-23 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 296,920,700 |
| 2022-02-22 | 360.00 | 362.00 | 346.00 | 350.00 | 350.00 | 161,740,800 |
| 2022-02-21 | 376.00 | 382.00 | 362.00 | 362.00 | 362.00 | 186,382,700 |
| 2022-02-18 | 378.00 | 380.00 | 374.00 | 374.00 | 374.00 | 121,103,500 |
| 2022-02-17 | 384.00 | 386.00 | 378.00 | 378.00 | 378.00 | 68,270,100 |
| 2022-02-16 | 380.00 | 390.00 | 378.00 | 382.00 | 382.00 | 192,043,400 |
| 2022-02-15 | 370.00 | 384.00 | 364.00 | 376.00 | 376.00 | 174,118,300 |
| 2022-02-14 | 386.00 | 388.00 | 366.00 | 370.00 | 370.00 | 192,102,500 |
| 2022-02-11 | 388.00 | 396.00 | 380.00 | 386.00 | 386.00 | 182,878,100 |
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.