PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 406.00 | 412.00 | 386.00 | 388.00 | 388.00 | 245,494,900 |
| 2022-02-09 | 404.00 | 412.00 | 394.00 | 402.00 | 402.00 | 293,766,800 |
| 2022-02-08 | 388.00 | 412.00 | 384.00 | 402.00 | 402.00 | 639,204,500 |
| 2022-02-07 | 382.00 | 394.00 | 370.00 | 392.00 | 392.00 | 288,389,800 |
| 2022-02-04 | 358.00 | 390.00 | 354.00 | 382.00 | 382.00 | 289,637,800 |
| 2022-02-03 | 376.00 | 376.00 | 360.00 | 360.00 | 360.00 | 179,992,200 |
| 2022-02-02 | 362.00 | 394.00 | 354.00 | 376.00 | 376.00 | 458,222,500 |
| 2022-01-31 | 336.00 | 362.00 | 332.00 | 356.00 | 356.00 | 405,281,500 |
| 2022-01-28 | 324.00 | 340.00 | 314.00 | 330.00 | 330.00 | 520,658,500 |
| 2022-01-27 | 344.00 | 344.00 | 322.00 | 322.00 | 322.00 | 506,625,300 |
| 2022-01-26 | 338.00 | 352.00 | 332.00 | 346.00 | 346.00 | 281,801,600 |
| 2022-01-25 | 358.00 | 368.00 | 338.00 | 338.00 | 338.00 | 255,980,200 |
| 2022-01-24 | 366.00 | 372.00 | 350.00 | 360.00 | 360.00 | 199,653,800 |
| 2022-01-21 | 376.00 | 378.00 | 362.00 | 368.00 | 368.00 | 220,169,000 |
| 2022-01-20 | 370.00 | 394.00 | 366.00 | 376.00 | 376.00 | 444,371,400 |
| 2022-01-19 | 354.00 | 376.00 | 344.00 | 370.00 | 370.00 | 607,241,600 |
| 2022-01-18 | 366.00 | 370.00 | 344.00 | 352.00 | 352.00 | 511,564,700 |
| 2022-01-17 | 394.00 | 406.00 | 366.00 | 366.00 | 366.00 | 671,383,000 |
| 2022-01-14 | 408.00 | 408.00 | 390.00 | 392.00 | 392.00 | 429,792,100 |
| 2022-01-13 | 420.00 | 426.00 | 396.00 | 408.00 | 408.00 | 478,324,500 |
| 2022-01-12 | 452.00 | 456.00 | 418.00 | 418.00 | 418.00 | 627,823,600 |
| 2022-01-11 | 456.00 | 474.00 | 446.00 | 448.00 | 448.00 | 455,494,800 |
| 2022-01-10 | 470.00 | 472.00 | 456.00 | 456.00 | 456.00 | 292,640,800 |
| 2022-01-07 | 478.00 | 484.00 | 464.00 | 472.00 | 472.00 | 278,920,600 |
| 2022-01-06 | 470.00 | 478.00 | 440.00 | 472.00 | 472.00 | 432,708,400 |
| 2022-01-05 | 505.00 | 510.00 | 468.00 | 470.00 | 470.00 | 670,261,800 |
| 2022-01-04 | 430.00 | 515.00 | 430.00 | 500.00 | 500.00 | 1,279,190,100 |
| 2022-01-03 | 430.00 | 436.00 | 420.00 | 424.00 | 424.00 | 112,353,200 |
| 2021-12-30 | 454.00 | 456.00 | 430.00 | 430.00 | 430.00 | 301,504,000 |
| 2021-12-29 | 432.00 | 464.00 | 408.00 | 452.00 | 452.00 | 607,538,900 |
| 2021-12-28 | 446.00 | 450.00 | 428.00 | 430.00 | 430.00 | 191,090,300 |
| 2021-12-27 | 442.00 | 450.00 | 434.00 | 446.00 | 446.00 | 162,627,700 |
| 2021-12-24 | 446.00 | 448.00 | 442.00 | 442.00 | 442.00 | 94,516,600 |
| 2021-12-23 | 454.00 | 466.00 | 444.00 | 444.00 | 444.00 | 270,036,700 |
| 2021-12-22 | 454.00 | 458.00 | 444.00 | 448.00 | 448.00 | 116,064,200 |
| 2021-12-21 | 450.00 | 456.00 | 442.00 | 452.00 | 452.00 | 106,573,800 |
| 2021-12-20 | 456.00 | 464.00 | 446.00 | 450.00 | 450.00 | 118,886,900 |
| 2021-12-17 | 456.00 | 466.00 | 444.00 | 466.00 | 466.00 | 235,105,100 |
| 2021-12-16 | 460.00 | 476.00 | 442.00 | 456.00 | 456.00 | 302,035,200 |
| 2021-12-15 | 488.00 | 490.00 | 454.00 | 458.00 | 458.00 | 362,592,400 |
| 2021-12-14 | 510.00 | 510.00 | 482.00 | 488.00 | 488.00 | 230,161,800 |
| 2021-12-13 | 515.00 | 525.00 | 496.00 | 505.00 | 505.00 | 179,971,600 |
| 2021-12-10 | 500.00 | 525.00 | 492.00 | 515.00 | 515.00 | 345,387,200 |
| 2021-12-09 | 490.00 | 510.00 | 474.00 | 500.00 | 500.00 | 740,562,200 |
| 2021-12-08 | 452.00 | 496.00 | 452.00 | 488.00 | 488.00 | 1,426,187,400 |
| 2021-12-07 | 432.00 | 456.00 | 426.00 | 444.00 | 444.00 | 1,053,418,500 |
| 2021-12-06 | 486.00 | 490.00 | 456.00 | 456.00 | 456.00 | 464,808,900 |
| 2021-12-03 | 490.00 | 505.00 | 488.00 | 490.00 | 490.00 | 233,535,100 |
| 2021-12-02 | 498.00 | 530.00 | 482.00 | 500.00 | 500.00 | 798,917,400 |
| 2021-12-01 | 540.00 | 550.00 | 510.00 | 510.00 | 510.00 | 570,067,700 |
| 2021-11-30 | 580.00 | 585.00 | 540.00 | 545.00 | 545.00 | 316,477,700 |
| 2021-11-29 | 580.00 | 600.00 | 550.00 | 570.00 | 570.00 | 498,895,000 |
| 2021-11-26 | 615.00 | 625.00 | 580.00 | 580.00 | 580.00 | 766,563,800 |
| 2021-11-25 | 665.00 | 670.00 | 620.00 | 620.00 | 620.00 | 567,155,500 |
| 2021-11-24 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 135,224,100 |
| 2021-11-23 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 160,124,900 |
| 2021-11-22 | 710.00 | 710.00 | 670.00 | 675.00 | 675.00 | 317,815,000 |
| 2021-11-19 | 695.00 | 720.00 | 695.00 | 715.00 | 715.00 | 232,983,400 |
| 2021-11-18 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | 104,592,500 |
| 2021-11-17 | 695.00 | 710.00 | 685.00 | 710.00 | 710.00 | 239,771,500 |
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.