PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 145,580,900 |
| 2025-05-19 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 227,034,800 |
| 2025-05-16 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 325,168,000 |
| 2025-05-15 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 352,250,900 |
| 2025-05-14 | 145.00 | 146.00 | 140.00 | 145.00 | 145.00 | 186,426,000 |
| 2025-05-09 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 116,667,100 |
| 2025-05-08 | 145.00 | 149.00 | 141.00 | 146.00 | 146.00 | 314,864,100 |
| 2025-05-07 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 150,661,500 |
| 2025-05-06 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | 141,129,200 |
| 2025-05-05 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | 180,885,000 |
| 2025-05-02 | 147.00 | 152.00 | 144.00 | 147.00 | 147.00 | 316,703,400 |
| 2025-04-30 | 144.00 | 149.00 | 144.00 | 145.00 | 145.00 | 197,030,200 |
| 2025-04-29 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 96,169,500 |
| 2025-04-28 | 150.00 | 154.00 | 145.00 | 145.00 | 145.00 | 173,153,000 |
| 2025-04-25 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 317,503,300 |
| 2025-04-24 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 137,950,800 |
| 2025-04-23 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 184,663,700 |
| 2025-04-22 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 158,269,700 |
| 2025-04-21 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 262,270,800 |
| 2025-04-17 | 129.00 | 138.00 | 127.00 | 135.00 | 135.00 | 288,573,900 |
| 2025-04-16 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 115,367,600 |
| 2025-04-15 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 125,292,500 |
| 2025-04-14 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 161,593,800 |
| 2025-04-11 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 167,904,700 |
| 2025-04-10 | 130.00 | 135.00 | 127.00 | 129.00 | 129.00 | 626,367,600 |
| 2025-04-09 | 126.00 | 129.00 | 123.00 | 124.00 | 124.00 | 357,481,300 |
| 2025-04-08 | 130.00 | 133.00 | 122.00 | 126.00 | 126.00 | 560,101,300 |
| 2025-03-27 | 143.00 | 147.00 | 138.00 | 143.00 | 143.00 | 747,906,900 |
| 2025-03-26 | 146.00 | 146.00 | 139.00 | 143.00 | 143.00 | 685,968,400 |
| 2025-03-25 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | 285,669,500 |
| 2025-03-24 | 142.00 | 143.00 | 133.00 | 140.00 | 140.00 | 237,680,100 |
| 2025-03-21 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | 154,048,400 |
| 2025-03-20 | 140.00 | 152.00 | 139.00 | 144.00 | 144.00 | 722,423,300 |
| 2025-03-19 | 131.00 | 140.00 | 129.00 | 137.00 | 137.00 | 402,087,200 |
| 2025-03-18 | 135.00 | 136.00 | 121.00 | 132.00 | 132.00 | 344,969,000 |
| 2025-03-17 | 133.00 | 136.00 | 129.00 | 134.00 | 134.00 | 172,599,400 |
| 2025-03-14 | 131.00 | 132.00 | 126.00 | 130.00 | 130.00 | 172,037,500 |
| 2025-03-13 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | 200,016,000 |
| 2025-03-12 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 110,175,300 |
| 2025-03-11 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 167,365,200 |
| 2025-03-10 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 86,945,400 |
| 2025-03-07 | 144.00 | 146.00 | 137.00 | 138.00 | 138.00 | 296,536,000 |
| 2025-03-06 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 343,038,200 |
| 2025-03-05 | 134.00 | 137.00 | 131.00 | 135.00 | 135.00 | 200,323,000 |
| 2025-03-04 | 138.00 | 138.00 | 129.00 | 133.00 | 133.00 | 244,250,800 |
| 2025-03-03 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | 337,061,000 |
| 2025-02-28 | 141.00 | 143.00 | 130.00 | 133.00 | 133.00 | 386,307,800 |
| 2025-02-27 | 146.00 | 147.00 | 139.00 | 143.00 | 143.00 | 298,925,200 |
| 2025-02-26 | 144.00 | 148.00 | 138.00 | 145.00 | 145.00 | 313,697,300 |
| 2025-02-25 | 150.00 | 166.00 | 142.00 | 145.00 | 145.00 | 1,418,943,800 |
| 2025-02-24 | 151.00 | 155.00 | 145.00 | 150.00 | 150.00 | 554,174,700 |
| 2025-02-21 | 152.00 | 153.00 | 148.00 | 151.00 | 151.00 | 317,718,600 |
| 2025-02-20 | 143.00 | 153.00 | 141.00 | 152.00 | 152.00 | 439,122,600 |
| 2025-02-19 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | 385,479,900 |
| 2025-02-18 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 281,916,300 |
| 2025-02-17 | 149.00 | 152.00 | 145.00 | 146.00 | 146.00 | 276,399,700 |
| 2025-02-14 | 148.00 | 151.00 | 142.00 | 149.00 | 149.00 | 398,102,900 |
| 2025-02-13 | 152.00 | 154.00 | 143.00 | 148.00 | 148.00 | 567,490,500 |
| 2025-02-12 | 140.00 | 158.00 | 138.00 | 152.00 | 152.00 | 1,083,677,800 |
| 2025-02-11 | 131.00 | 149.00 | 128.00 | 139.00 | 139.00 | 830,130,200 |
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.