PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 212,630,500 |
| 2024-11-05 | 120.00 | 122.00 | 115.00 | 117.00 | 117.00 | 486,707,000 |
| 2024-11-04 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 472,097,800 |
| 2024-11-01 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 236,590,200 |
| 2024-10-31 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 465,476,800 |
| 2024-10-30 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | 381,146,200 |
| 2024-10-29 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | 200,288,300 |
| 2024-10-28 | 134.00 | 135.00 | 125.00 | 131.00 | 131.00 | 809,941,200 |
| 2024-10-25 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 345,624,800 |
| 2024-10-24 | 133.00 | 144.00 | 132.00 | 140.00 | 140.00 | 1,117,852,700 |
| 2024-10-23 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 330,683,800 |
| 2024-10-22 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | 374,773,800 |
| 2024-10-21 | 133.00 | 141.00 | 133.00 | 135.00 | 135.00 | 1,033,465,400 |
| 2024-10-18 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 163,535,200 |
| 2024-10-17 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 374,834,600 |
| 2024-10-16 | 133.00 | 136.00 | 131.00 | 135.00 | 135.00 | 270,976,600 |
| 2024-10-15 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 461,119,600 |
| 2024-10-14 | 137.00 | 138.00 | 129.00 | 131.00 | 131.00 | 830,713,300 |
| 2024-10-11 | 129.00 | 137.00 | 129.00 | 136.00 | 136.00 | 644,167,500 |
| 2024-10-10 | 140.00 | 141.00 | 128.00 | 129.00 | 129.00 | 1,119,373,900 |
| 2024-10-09 | 147.00 | 150.00 | 132.00 | 139.00 | 139.00 | 2,284,908,000 |
| 2024-10-08 | 148.00 | 151.00 | 141.00 | 147.00 | 147.00 | 1,476,095,600 |
| 2024-10-07 | 117.00 | 153.00 | 117.00 | 144.00 | 144.00 | 4,048,717,100 |
| 2024-10-04 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 342,935,400 |
| 2024-10-03 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | 515,046,900 |
| 2024-10-02 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | 388,503,900 |
| 2024-10-01 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 242,141,000 |
| 2024-09-30 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 119,551,400 |
| 2024-09-27 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 372,762,400 |
| 2024-09-26 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | 251,400,500 |
| 2024-09-25 | 116.00 | 124.00 | 116.00 | 121.00 | 121.00 | 641,131,700 |
| 2024-09-24 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 215,247,300 |
| 2024-09-23 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 120,624,200 |
| 2024-09-20 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 633,303,900 |
| 2024-09-19 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 351,570,400 |
| 2024-09-18 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 312,909,300 |
| 2024-09-17 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 268,574,400 |
| 2024-09-13 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 76,935,000 |
| 2024-09-12 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 280,031,100 |
| 2024-09-11 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 149,833,000 |
| 2024-09-10 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 197,269,300 |
| 2024-09-09 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 118,542,000 |
| 2024-09-06 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 72,070,700 |
| 2024-09-05 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 75,538,800 |
| 2024-09-04 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 165,104,000 |
| 2024-09-03 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 241,856,800 |
| 2024-09-02 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 258,334,100 |
| 2024-08-30 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | 222,444,700 |
| 2024-08-29 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 116,907,500 |
| 2024-08-28 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 97,528,600 |
| 2024-08-27 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 171,750,300 |
| 2024-08-26 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 145,694,600 |
| 2024-08-23 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 242,793,800 |
| 2024-08-22 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 133,083,600 |
| 2024-08-21 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 147,747,800 |
| 2024-08-20 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 185,649,200 |
| 2024-08-19 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 58,341,600 |
| 2024-08-16 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 293,674,700 |
| 2024-08-15 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 158,498,700 |
| 2024-08-14 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | 202,777,500 |
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.