PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | 82,002,000 |
| 2026-05-07 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 59,113,800 |
| 2026-05-06 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 129,762,800 |
| 2026-05-05 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 60,073,800 |
| 2026-05-04 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 58,795,200 |
| 2026-05-01 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-04-30 | 154.00 | 155.00 | 148.00 | 149.00 | 149.00 | 171,056,800 |
| 2026-04-29 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 216,555,700 |
| 2026-04-28 | 162.00 | 163.00 | 157.00 | 157.00 | 157.00 | 121,852,100 |
| 2026-04-27 | 159.00 | 166.00 | 158.00 | 162.00 | 162.00 | 127,540,100 |
| 2026-04-24 | 164.00 | 165.00 | 156.00 | 159.00 | 159.00 | 189,931,300 |
| 2026-04-23 | 172.00 | 173.00 | 163.00 | 164.00 | 164.00 | 217,499,200 |
| 2026-04-22 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | 135,200,700 |
| 2026-04-21 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | 112,865,100 |
| 2026-04-20 | 174.00 | 179.00 | 169.00 | 174.00 | 174.00 | 203,838,000 |
| 2026-04-17 | 173.00 | 184.00 | 171.00 | 175.00 | 175.00 | 674,375,200 |
| 2026-04-16 | 158.00 | 173.00 | 155.00 | 171.00 | 171.00 | 478,078,200 |
| 2026-04-15 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 171,344,000 |
| 2026-04-14 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 142,401,800 |
| 2026-04-13 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 252,513,600 |
| 2026-04-10 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | 156,860,700 |
| 2026-04-09 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 72,313,100 |
| 2026-04-08 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 81,340,700 |
| 2026-04-07 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 39,179,300 |
| 2026-04-06 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 23,947,200 |
| 2026-04-02 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 43,726,600 |
| 2026-04-01 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 80,359,500 |
| 2026-03-31 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 79,701,000 |
| 2026-03-30 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 75,094,400 |
| 2026-03-27 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 42,329,800 |
| 2026-03-26 | 139.00 | 152.00 | 139.00 | 143.00 | 143.00 | 222,880,300 |
| 2026-03-25 | 137.00 | 142.00 | 135.00 | 139.00 | 139.00 | 133,153,300 |
| 2026-03-17 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 58,595,100 |
| 2026-03-16 | 136.00 | 142.00 | 131.00 | 139.00 | 139.00 | 181,083,700 |
| 2026-03-13 | 131.00 | 141.00 | 130.00 | 136.00 | 136.00 | 220,481,400 |
| 2026-03-12 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 179,256,300 |
| 2026-03-11 | 136.00 | 139.00 | 130.00 | 130.00 | 130.00 | 77,979,900 |
| 2026-03-10 | 131.00 | 138.00 | 131.00 | 136.00 | 136.00 | 67,855,000 |
| 2026-03-09 | 130.00 | 131.00 | 125.00 | 129.00 | 129.00 | 119,193,500 |
| 2026-03-06 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 81,194,300 |
| 2026-03-05 | 135.00 | 140.00 | 134.00 | 134.00 | 134.00 | 74,156,100 |
| 2026-03-04 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 159,895,900 |
| 2026-03-03 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 52,429,700 |
| 2026-03-02 | 144.00 | 145.00 | 138.00 | 138.00 | 138.00 | 127,140,600 |
| 2026-02-27 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 85,823,000 |
| 2026-02-26 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | 90,026,200 |
| 2026-02-25 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 43,533,400 |
| 2026-02-24 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 95,917,300 |
| 2026-02-23 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 218,254,200 |
| 2026-02-20 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 43,203,600 |
| 2026-02-19 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | 198,380,600 |
| 2026-02-18 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 123,908,300 |
| 2026-02-13 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 43,425,300 |
| 2026-02-12 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 86,673,500 |
| 2026-02-11 | 152.00 | 155.00 | 147.00 | 150.00 | 150.00 | 216,903,300 |
| 2026-02-10 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 296,513,300 |
| 2026-02-09 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 65,664,800 |
| 2026-02-06 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 101,749,400 |
| 2026-02-05 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 81,948,700 |
| 2026-02-04 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 89,613,900 |
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.