Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 9,500 |
| 2022-08-12 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 10,900 |
| 2022-08-11 | 995.00 | 995.00 | 970.00 | 995.00 | 995.00 | 1,700 |
| 2022-08-10 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 4,200 |
| 2022-08-09 | 975.00 | 995.00 | 970.00 | 985.00 | 985.00 | 8,500 |
| 2022-08-08 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | 9,900 |
| 2022-08-05 | 960.00 | 995.00 | 960.00 | 985.00 | 985.00 | 7,900 |
| 2022-08-04 | 965.00 | 970.00 | 945.00 | 970.00 | 970.00 | 39,600 |
| 2022-08-03 | 980.00 | 985.00 | 945.00 | 950.00 | 950.00 | 23,000 |
| 2022-08-02 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 7,600 |
| 2022-08-01 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 27,500 |
| 2022-07-29 | 975.00 | 990.00 | 975.00 | 980.00 | 980.00 | 15,200 |
| 2022-07-28 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 6,800 |
| 2022-07-27 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 26,600 |
| 2022-07-26 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 20,500 |
| 2022-07-25 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 33,100 |
| 2022-07-22 | 995.00 | 995.00 | 975.00 | 975.00 | 975.00 | 199,900 |
| 2022-07-21 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | 26,000 |
| 2022-07-20 | 965.00 | 1,000.00 | 950.00 | 990.00 | 990.00 | 24,400 |
| 2022-07-19 | 990.00 | 1,000.00 | 960.00 | 965.00 | 965.00 | 15,000 |
| 2022-07-18 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 1,100 |
| 2022-07-15 | 985.00 | 995.00 | 975.00 | 980.00 | 980.00 | 34,700 |
| 2022-07-14 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,400 |
| 2022-07-13 | 1,010.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | 34,000 |
| 2022-07-12 | 1,020.00 | 1,075.00 | 995.00 | 1,010.00 | 1,010.00 | 21,500 |
| 2022-07-11 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 52,900 |
| 2022-07-08 | 1,050.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 49,700 |
| 2022-07-07 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 3,400 |
| 2022-07-06 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 15,300 |
| 2022-07-05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 8,700 |
| 2022-07-04 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 3,200 |
| 2022-07-01 | 970.00 | 1,005.00 | 970.00 | 1,005.00 | 1,005.00 | 21,200 |
| 2022-06-30 | 1,060.00 | 1,085.00 | 990.00 | 990.00 | 990.00 | 39,600 |
| 2022-06-29 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 10,000 |
| 2022-06-28 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,700 |
| 2022-06-27 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,200 |
| 2022-06-24 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 1,800 |
| 2022-06-23 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1,000 |
| 2022-06-22 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,000 |
| 2022-06-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| 2022-06-20 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 10,700 |
| 2022-06-17 | 1,050.00 | 1,070.00 | 1,020.00 | 1,065.00 | 1,065.00 | 14,300 |
| 2022-06-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,400 |
| 2022-06-15 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,000 |
| 2022-06-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 700 |
| 2022-06-13 | 1,065.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 9,900 |
| 2022-06-10 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,065.00 | 4,600 |
| 2022-06-09 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 4,000 |
| 2022-06-08 | 1,085.00 | 1,085.00 | 1,045.00 | 1,070.00 | 1,070.00 | 16,200 |
| 2022-06-07 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 10,400 |
| 2022-06-06 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2,300 |
| 2022-06-03 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 16,600 |
| 2022-06-02 | 1,065.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 5,200 |
| 2022-05-31 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 14,700 |
| 2022-05-30 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 17,600 |
| 2022-05-27 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,600 |
| 2022-05-25 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 6,300 |
| 2022-05-24 | 1,075.00 | 1,080.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,100 |
| 2022-05-23 | 1,050.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 8,500 |
| 2022-05-20 | 1,050.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,700 |
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.