PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 171.00 | 181.00 | 168.00 | 179.00 | 179.00 | 659,101,200 |
| 2025-08-18 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-08-15 | 176.00 | 176.00 | 166.00 | 172.00 | 172.00 | 310,504,400 |
| 2025-08-14 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 175,013,900 |
| 2025-08-13 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 167,317,600 |
| 2025-08-12 | 174.00 | 180.00 | 170.00 | 174.00 | 174.00 | 365,796,100 |
| 2025-08-11 | 176.00 | 181.00 | 171.00 | 174.00 | 174.00 | 401,528,900 |
| 2025-08-08 | 171.00 | 175.00 | 168.00 | 175.00 | 175.00 | 265,399,300 |
| 2025-08-07 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | 417,468,300 |
| 2025-08-06 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | 218,668,000 |
| 2025-08-05 | 168.00 | 176.00 | 168.00 | 171.00 | 171.00 | 654,084,200 |
| 2025-08-04 | 158.00 | 172.00 | 154.00 | 166.00 | 166.00 | 845,066,500 |
| 2025-08-01 | 152.00 | 161.00 | 151.00 | 157.00 | 157.00 | 479,946,800 |
| 2025-07-31 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 358,066,000 |
| 2025-07-30 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 332,920,700 |
| 2025-07-29 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 383,441,500 |
| 2025-07-28 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 355,265,400 |
| 2025-07-25 | 139.00 | 147.00 | 138.00 | 141.00 | 141.00 | 196,033,700 |
| 2025-07-24 | 140.00 | 146.00 | 137.00 | 140.00 | 140.00 | 137,455,500 |
| 2025-07-23 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 58,445,800 |
| 2025-07-22 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | 99,918,500 |
| 2025-07-21 | 143.00 | 147.00 | 140.00 | 142.00 | 142.00 | 233,942,200 |
| 2025-07-18 | 134.00 | 144.00 | 132.00 | 142.00 | 142.00 | 363,156,300 |
| 2025-07-17 | 131.00 | 137.00 | 129.00 | 134.00 | 134.00 | 107,361,000 |
| 2025-07-16 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 96,007,100 |
| 2025-07-15 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 181,622,800 |
| 2025-07-14 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 230,883,500 |
| 2025-07-11 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 81,937,800 |
| 2025-07-10 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 42,620,600 |
| 2025-07-09 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 265,940,800 |
| 2025-07-08 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 62,505,900 |
| 2025-07-07 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 96,113,400 |
| 2025-07-04 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 195,259,900 |
| 2025-07-03 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 170,309,200 |
| 2025-07-02 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | 127,927,700 |
| 2025-07-01 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 54,080,900 |
| 2025-06-30 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 70,164,400 |
| 2025-06-26 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | 105,288,800 |
| 2025-06-25 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 124,660,200 |
| 2025-06-24 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 119,404,000 |
| 2025-06-23 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 349,844,900 |
| 2025-06-20 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 685,316,200 |
| 2025-06-19 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 73,425,400 |
| 2025-06-18 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 533,836,500 |
| 2025-06-17 | 136.00 | 145.00 | 135.00 | 143.00 | 143.00 | 258,727,200 |
| 2025-06-16 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 173,271,500 |
| 2025-06-13 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 205,967,600 |
| 2025-06-12 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 102,146,100 |
| 2025-06-11 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 232,087,200 |
| 2025-06-10 | 137.00 | 144.00 | 136.00 | 140.00 | 140.00 | 296,649,500 |
| 2025-06-05 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 154,394,200 |
| 2025-06-04 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 129,307,400 |
| 2025-06-03 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 104,733,400 |
| 2025-06-02 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,076,303,000 |
| 2025-05-28 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 67,882,500 |
| 2025-05-27 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 206,832,800 |
| 2025-05-26 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 239,985,300 |
| 2025-05-23 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 187,010,700 |
| 2025-05-22 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 256,157,600 |
| 2025-05-21 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 524,754,600 |
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.