PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 125,625,200 |
| 2025-11-10 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 99,262,500 |
| 2025-11-07 | 167.00 | 169.00 | 165.00 | 166.00 | 166.00 | 205,679,000 |
| 2025-11-06 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 101,562,200 |
| 2025-11-05 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 134,921,300 |
| 2025-11-04 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | 85,572,100 |
| 2025-11-03 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 129,974,900 |
| 2025-10-31 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 149,580,700 |
| 2025-10-30 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 162,691,800 |
| 2025-10-29 | 179.00 | 184.00 | 167.00 | 168.00 | 168.00 | 1,114,652,700 |
| 2025-10-28 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | 178,467,300 |
| 2025-10-27 | 166.00 | 169.00 | 162.00 | 168.00 | 168.00 | 187,609,600 |
| 2025-10-24 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 99,334,400 |
| 2025-10-23 | 162.00 | 174.00 | 162.00 | 169.00 | 169.00 | 313,967,000 |
| 2025-10-22 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 106,446,100 |
| 2025-10-21 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 74,967,100 |
| 2025-10-20 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 81,369,500 |
| 2025-10-17 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 248,487,500 |
| 2025-10-16 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 177,384,100 |
| 2025-10-15 | 163.00 | 165.00 | 159.00 | 161.00 | 161.00 | 131,970,700 |
| 2025-10-14 | 170.00 | 170.00 | 160.00 | 162.00 | 162.00 | 295,032,300 |
| 2025-10-13 | 166.00 | 172.00 | 165.00 | 168.00 | 168.00 | 300,123,800 |
| 2025-10-10 | 170.00 | 174.00 | 168.00 | 168.00 | 168.00 | 229,710,400 |
| 2025-10-09 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 287,136,000 |
| 2025-10-08 | 181.00 | 182.00 | 168.00 | 172.00 | 172.00 | 661,959,500 |
| 2025-10-07 | 197.00 | 197.00 | 177.00 | 180.00 | 180.00 | 973,099,100 |
| 2025-10-06 | 177.00 | 197.00 | 177.00 | 195.00 | 195.00 | 1,236,643,700 |
| 2025-10-03 | 175.00 | 182.00 | 173.00 | 177.00 | 177.00 | 489,540,200 |
| 2025-10-02 | 181.00 | 183.00 | 172.00 | 174.00 | 174.00 | 571,051,100 |
| 2025-10-01 | 170.00 | 198.00 | 169.00 | 180.00 | 180.00 | 1,926,643,300 |
| 2025-09-30 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 258,462,800 |
| 2025-09-29 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 114,902,600 |
| 2025-09-26 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | 344,708,600 |
| 2025-09-25 | 178.00 | 180.00 | 174.00 | 178.00 | 178.00 | 425,555,400 |
| 2025-09-24 | 176.00 | 181.00 | 170.00 | 175.00 | 175.00 | 274,928,800 |
| 2025-09-23 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | 190,910,200 |
| 2025-09-22 | 176.00 | 184.00 | 171.00 | 180.00 | 180.00 | 506,097,100 |
| 2025-09-19 | 165.00 | 176.00 | 161.00 | 175.00 | 175.00 | 1,347,521,900 |
| 2025-09-18 | 155.00 | 166.00 | 154.00 | 163.00 | 163.00 | 623,002,100 |
| 2025-09-17 | 151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 152,961,300 |
| 2025-09-16 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | 135,472,800 |
| 2025-09-15 | 158.00 | 160.00 | 153.00 | 155.00 | 155.00 | 362,651,200 |
| 2025-09-12 | 159.00 | 162.00 | 155.00 | 156.00 | 156.00 | 189,293,300 |
| 2025-09-11 | 163.00 | 165.00 | 158.00 | 158.00 | 158.00 | 382,648,600 |
| 2025-09-10 | 168.00 | 170.00 | 163.00 | 163.00 | 163.00 | 225,029,500 |
| 2025-09-09 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | 176,221,500 |
| 2025-09-08 | 174.00 | 182.00 | 171.00 | 171.00 | 171.00 | 249,349,200 |
| 2025-09-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-09-04 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 203,558,200 |
| 2025-09-03 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | 181,574,000 |
| 2025-09-02 | 171.00 | 176.00 | 170.00 | 176.00 | 176.00 | 152,204,000 |
| 2025-09-01 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | 227,911,600 |
| 2025-08-29 | 177.00 | 178.00 | 170.00 | 174.00 | 174.00 | 277,273,900 |
| 2025-08-28 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 211,114,600 |
| 2025-08-27 | 181.00 | 183.00 | 173.00 | 176.00 | 176.00 | 353,211,000 |
| 2025-08-26 | 184.00 | 187.00 | 179.00 | 180.00 | 180.00 | 466,851,200 |
| 2025-08-25 | 181.00 | 189.00 | 180.00 | 183.00 | 183.00 | 621,638,600 |
| 2025-08-22 | 176.00 | 189.00 | 176.00 | 180.00 | 180.00 | 571,681,100 |
| 2025-08-21 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 134,999,100 |
| 2025-08-20 | 179.00 | 179.00 | 172.00 | 175.00 | 175.00 | 203,705,600 |
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.