PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 83,830,500 |
| 2026-07-30 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 62,416,900 |
| 2026-07-29 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | 114,974,500 |
| 2026-07-28 | 122.00 | 124.00 | 117.00 | 117.00 | 117.00 | 194,163,200 |
| 2026-07-27 | 115.00 | 121.00 | 112.00 | 121.00 | 121.00 | 185,647,000 |
| 2026-07-24 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | 168,353,800 |
| 2026-07-23 | 112.00 | 122.00 | 111.00 | 119.00 | 119.00 | 259,879,900 |
| 2026-07-22 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 124,656,100 |
| 2026-07-21 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 112,778,000 |
| 2026-07-20 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | 104,672,700 |
| 2026-07-17 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 78,780,700 |
| 2026-07-16 | 108.00 | 115.00 | 107.00 | 109.00 | 109.00 | 351,337,800 |
| 2026-07-15 | 101.00 | 107.00 | 100.00 | 106.00 | 106.00 | 276,012,400 |
| 2026-07-14 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 131,453,100 |
| 2026-07-13 | 97.000 | 98.000 | 95.000 | 98.000 | 98.000 | 74,268,000 |
| 2026-07-10 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 62,381,500 |
| 2026-07-09 | 96.000 | 97.000 | 93.000 | 97.000 | 97.000 | 646,528,500 |
| 2026-07-08 | 98.000 | 99.000 | 95.000 | 95.000 | 95.000 | 106,651,100 |
| 2026-07-07 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 104,748,400 |
| 2026-07-06 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 42,293,800 |
| 2026-07-03 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 100,493,400 |
| 2026-07-02 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 93,005,400 |
| 2026-07-01 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 86,753,200 |
| 2026-06-30 | 99.000 | 100.00 | 95.000 | 97.000 | 97.000 | 139,749,500 |
| 2026-06-29 | 98.000 | 101.00 | 95.000 | 99.000 | 99.000 | 170,085,100 |
| 2026-06-26 | 104.00 | 105.00 | 97.000 | 98.000 | 98.000 | 282,244,200 |
| 2026-06-25 | 100.00 | 107.00 | 99.000 | 104.00 | 104.00 | 364,310,100 |
| 2026-06-24 | 97.000 | 107.00 | 97.000 | 99.000 | 99.000 | 766,721,400 |
| 2026-06-23 | 102.00 | 102.00 | 94.000 | 97.000 | 97.000 | 981,420,900 |
| 2026-06-22 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | 517,919,300 |
| 2026-06-19 | 103.00 | 108.00 | 101.00 | 107.00 | 107.00 | 1,421,912,300 |
| 2026-06-18 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 396,986,500 |
| 2026-06-17 | 109.00 | 109.00 | 101.00 | 104.00 | 104.00 | 572,011,700 |
| 2026-06-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-06-15 | 115.00 | 117.00 | 107.00 | 108.00 | 108.00 | 308,953,300 |
| 2026-06-12 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 50,129,300 |
| 2026-06-11 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 109,090,000 |
| 2026-06-10 | 108.00 | 117.00 | 107.00 | 115.00 | 115.00 | 165,441,500 |
| 2026-06-09 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 117,536,100 |
| 2026-06-08 | 111.00 | 112.00 | 101.00 | 101.00 | 101.00 | 160,999,300 |
| 2026-06-05 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | 77,604,200 |
| 2026-06-04 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 142,920,300 |
| 2026-06-03 | 126.00 | 126.00 | 116.00 | 118.00 | 118.00 | 237,499,100 |
| 2026-06-02 | 124.00 | 127.00 | 120.00 | 125.00 | 125.00 | 83,165,900 |
| 2026-06-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-29 | 126.00 | 128.00 | 122.00 | 122.00 | 122.00 | 251,840,500 |
| 2026-05-28 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-27 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-26 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 41,890,800 |
| 2026-05-25 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | 48,194,500 |
| 2026-05-22 | 125.00 | 131.00 | 121.00 | 129.00 | 129.00 | 55,114,500 |
| 2026-05-21 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | 84,046,500 |
| 2026-05-20 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | 118,257,500 |
| 2026-05-19 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 91,583,600 |
| 2026-05-18 | 138.00 | 139.00 | 132.00 | 132.00 | 132.00 | 138,435,400 |
| 2026-05-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-13 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 47,084,100 |
| 2026-05-12 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | 53,603,400 |
| 2026-05-11 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 78,346,800 |
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.