PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 179,679,300 |
| 2026-02-02 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | 128,323,300 |
| 2026-01-30 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 184,985,400 |
| 2026-01-29 | 146.00 | 147.00 | 129.00 | 141.00 | 141.00 | 374,627,200 |
| 2026-01-28 | 158.00 | 160.00 | 143.00 | 148.00 | 148.00 | 392,590,200 |
| 2026-01-27 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 187,727,800 |
| 2026-01-26 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | 92,364,900 |
| 2026-01-23 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | 122,889,600 |
| 2026-01-22 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 180,199,300 |
| 2026-01-21 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | 309,811,200 |
| 2026-01-20 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 144,214,100 |
| 2026-01-19 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | 123,129,700 |
| 2026-01-16 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-01-15 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 69,207,700 |
| 2026-01-14 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 94,306,600 |
| 2026-01-13 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 105,175,300 |
| 2026-01-12 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | 111,177,700 |
| 2026-01-09 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 96,675,400 |
| 2026-01-08 | 168.00 | 169.00 | 162.00 | 163.00 | 163.00 | 110,619,300 |
| 2026-01-07 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | 189,164,500 |
| 2026-01-06 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 149,675,400 |
| 2026-01-05 | 156.00 | 161.00 | 155.00 | 158.00 | 158.00 | 161,544,200 |
| 2026-01-02 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 74,508,500 |
| 2026-01-01 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-31 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-30 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 83,156,100 |
| 2025-12-29 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 32,932,300 |
| 2025-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-25 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-24 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 126,673,800 |
| 2025-12-23 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 111,674,500 |
| 2025-12-22 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | 260,214,500 |
| 2025-12-19 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 93,714,900 |
| 2025-12-18 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 174,735,600 |
| 2025-12-17 | 170.00 | 173.00 | 164.00 | 164.00 | 164.00 | 228,137,400 |
| 2025-12-16 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | 186,926,200 |
| 2025-12-15 | 164.00 | 171.00 | 162.00 | 168.00 | 168.00 | 315,685,000 |
| 2025-12-12 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 136,214,300 |
| 2025-12-11 | 163.00 | 172.00 | 162.00 | 163.00 | 163.00 | 445,884,800 |
| 2025-12-10 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 176,259,800 |
| 2025-12-09 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 184,055,000 |
| 2025-12-08 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | 132,702,300 |
| 2025-12-05 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 82,731,400 |
| 2025-12-04 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 86,399,700 |
| 2025-12-03 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 87,200,800 |
| 2025-12-02 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 102,991,800 |
| 2025-12-01 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 99,918,700 |
| 2025-11-28 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 88,503,600 |
| 2025-11-27 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 119,468,100 |
| 2025-11-26 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 58,528,400 |
| 2025-11-25 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | 185,851,500 |
| 2025-11-24 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | 193,936,900 |
| 2025-11-21 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 142,391,300 |
| 2025-11-20 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 55,421,900 |
| 2025-11-19 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 119,080,600 |
| 2025-11-18 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 113,934,500 |
| 2025-11-17 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 75,335,900 |
| 2025-11-14 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 128,203,100 |
| 2025-11-13 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 164,171,500 |
| 2025-11-12 | 168.00 | 174.00 | 167.00 | 173.00 | 173.00 | 243,733,100 |
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.