PT Bukalapak.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 78,622,200 |
| 2026-10-22 | 110.00 | 118.00 | 108.00 | 109.00 | 109.00 | 277,482,600 |
| 2026-10-21 | 106.00 | 111.00 | 103.00 | 111.00 | 111.00 | 145,079,400 |
| 2026-10-20 | 99.000 | 106.00 | 97.000 | 106.00 | 106.00 | 222,949,800 |
| 2026-10-19 | 95.000 | 100.00 | 93.000 | 99.000 | 99.000 | 316,354,400 |
| 2026-10-16 | 90.000 | 101.00 | 90.000 | 98.000 | 98.000 | 281,284,900 |
| 2026-10-15 | 104.00 | 106.00 | 101.00 | 105.00 | 105.00 | 80,237,800 |
| 2026-10-14 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 84,257,900 |
| 2026-10-13 | 99.000 | 103.00 | 97.000 | 101.00 | 101.00 | 59,815,900 |
| 2026-10-12 | 100.00 | 101.00 | 96.000 | 99.000 | 99.000 | 343,230,200 |
| 2026-10-09 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 126,735,000 |
| 2026-10-08 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 89,795,400 |
| 2026-10-07 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 136,067,900 |
| 2026-10-06 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 45,503,000 |
| 2026-10-05 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 51,569,100 |
| 2026-10-02 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 88,934,700 |
| 2026-10-01 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 66,844,300 |
| 2026-09-30 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 59,771,900 |
| 2026-09-29 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 70,015,300 |
| 2026-09-28 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 84,635,100 |
| 2026-09-25 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 52,179,400 |
| 2026-09-24 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 67,805,300 |
| 2026-09-23 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 27,985,000 |
| 2026-09-22 | 107.00 | 111.00 | 105.00 | 106.00 | 106.00 | 88,056,800 |
| 2026-09-21 | 105.00 | 109.00 | 104.00 | 107.00 | 107.00 | 62,188,600 |
| 2026-09-18 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 323,025,300 |
| 2026-09-17 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 74,231,700 |
| 2026-09-16 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 99,710,400 |
| 2026-09-15 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 92,945,700 |
| 2026-09-14 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 76,321,800 |
| 2026-09-11 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 84,072,700 |
| 2026-09-10 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 131,772,300 |
| 2026-09-09 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 217,779,500 |
| 2026-09-08 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 72,375,300 |
| 2026-09-07 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 60,366,200 |
| 2026-09-04 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 70,638,700 |
| 2026-09-03 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 159,782,900 |
| 2026-09-02 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 61,673,700 |
| 2026-09-01 | 107.00 | 117.00 | 106.00 | 113.00 | 113.00 | 370,491,200 |
| 2026-08-31 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,883,828,500 |
| 2026-08-28 | 108.00 | 111.00 | 105.00 | 105.00 | 105.00 | 115,363,600 |
| 2026-08-27 | 107.00 | 110.00 | 104.00 | 108.00 | 108.00 | 98,697,200 |
| 2026-08-26 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 97,757,200 |
| 2026-08-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-24 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 143,979,000 |
| 2026-08-21 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 171,081,000 |
| 2026-08-20 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 181,926,000 |
| 2026-08-19 | 115.00 | 117.00 | 111.00 | 115.00 | 115.00 | 225,152,500 |
| 2026-08-18 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 54,168,500 |
| 2026-08-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-14 | 111.00 | 117.00 | 111.00 | 115.00 | 115.00 | 61,442,100 |
| 2026-08-13 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 218,155,800 |
| 2026-08-12 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 83,259,300 |
| 2026-08-11 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 109,452,900 |
| 2026-08-10 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 44,875,400 |
| 2026-08-07 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 57,365,400 |
| 2026-08-06 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | 147,682,500 |
| 2026-08-05 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 219,226,100 |
| 2026-08-04 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 49,917,400 |
| 2026-08-03 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 95,160,900 |
Page 1 of 2 · 65 trading daysOlder →
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.