PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 125.00 | 135.00 | 123.00 | 130.00 | 130.00 | 578,607,200 |
| 2025-02-07 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 450,165,900 |
| 2025-02-06 | 122.00 | 126.00 | 120.00 | 125.00 | 125.00 | 333,378,100 |
| 2025-02-05 | 119.00 | 125.00 | 119.00 | 122.00 | 122.00 | 226,004,400 |
| 2025-02-04 | 117.00 | 122.00 | 116.00 | 119.00 | 119.00 | 137,151,800 |
| 2025-02-03 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 109,355,700 |
| 2025-01-31 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 95,679,700 |
| 2025-01-30 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 118,056,000 |
| 2025-01-24 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 425,440,900 |
| 2025-01-23 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 66,063,700 |
| 2025-01-22 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 129,773,300 |
| 2025-01-21 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 104,006,500 |
| 2025-01-20 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 219,917,500 |
| 2025-01-17 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 96,317,300 |
| 2025-01-16 | 123.00 | 125.00 | 119.00 | 121.00 | 121.00 | 251,223,300 |
| 2025-01-15 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 612,073,400 |
| 2025-01-14 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 381,279,200 |
| 2025-01-13 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 299,905,900 |
| 2025-01-10 | 120.00 | 122.00 | 114.00 | 114.00 | 114.00 | 217,735,900 |
| 2025-01-09 | 115.00 | 124.00 | 111.00 | 120.00 | 120.00 | 497,501,400 |
| 2025-01-08 | 119.00 | 121.00 | 113.00 | 117.00 | 117.00 | 592,965,300 |
| 2025-01-07 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 153,121,600 |
| 2025-01-06 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | 254,594,300 |
| 2025-01-03 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 117,113,600 |
| 2025-01-02 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 85,498,700 |
| 2024-12-30 | 124.00 | 128.00 | 119.00 | 125.00 | 125.00 | 170,399,100 |
| 2024-12-27 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 133,690,200 |
| 2024-12-24 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 66,516,900 |
| 2024-12-23 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 87,375,200 |
| 2024-12-20 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 84,334,000 |
| 2024-12-19 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 188,519,000 |
| 2024-12-18 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 39,415,700 |
| 2024-12-17 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 120,466,900 |
| 2024-12-16 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 171,122,600 |
| 2024-12-13 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 122,708,800 |
| 2024-12-12 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 298,971,000 |
| 2024-12-11 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 211,272,600 |
| 2024-12-10 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 498,825,200 |
| 2024-12-09 | 124.00 | 131.00 | 123.00 | 129.00 | 129.00 | 549,915,900 |
| 2024-12-06 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 173,887,900 |
| 2024-12-05 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 67,363,600 |
| 2024-12-04 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 165,735,800 |
| 2024-12-03 | 122.00 | 131.00 | 121.00 | 125.00 | 125.00 | 385,724,000 |
| 2024-12-02 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 121,518,300 |
| 2024-11-29 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 81,392,600 |
| 2024-11-28 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 119,882,100 |
| 2024-11-26 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 38,025,500 |
| 2024-11-25 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 169,076,800 |
| 2024-11-22 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 125,995,200 |
| 2024-11-21 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 63,663,100 |
| 2024-11-20 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 95,540,800 |
| 2024-11-19 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 251,187,300 |
| 2024-11-18 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 74,901,300 |
| 2024-11-15 | 124.00 | 125.00 | 118.00 | 119.00 | 119.00 | 192,269,900 |
| 2024-11-14 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 310,669,600 |
| 2024-11-13 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 213,742,300 |
| 2024-11-12 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 245,776,900 |
| 2024-11-11 | 120.00 | 123.00 | 116.00 | 120.00 | 120.00 | 232,374,500 |
| 2024-11-08 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 223,446,100 |
| 2024-11-07 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 143,646,900 |
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.