Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 900 |
| 2022-05-18 | 1,040.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,100 |
| 2022-05-17 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10,800 |
| 2022-05-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2022-05-12 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,700 |
| 2022-05-11 | 1,030.00 | 1,075.00 | 1,030.00 | 1,055.00 | 1,055.00 | 4,500 |
| 2022-05-10 | 1,035.00 | 1,060.00 | 1,000.00 | 1,030.00 | 1,030.00 | 40,400 |
| 2022-05-09 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,100 |
| 2022-04-28 | 1,115.00 | 1,120.00 | 1,035.00 | 1,100.00 | 1,100.00 | 84,500 |
| 2022-04-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,300 |
| 2022-04-26 | 1,100.00 | 1,130.00 | 1,095.00 | 1,130.00 | 1,130.00 | 1,700 |
| 2022-04-25 | 1,085.00 | 1,145.00 | 1,085.00 | 1,100.00 | 1,100.00 | 8,600 |
| 2022-04-22 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 6,800 |
| 2022-04-21 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 12,400 |
| 2022-04-20 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,200 |
| 2022-04-19 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,600 |
| 2022-04-18 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 13,400 |
| 2022-04-14 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 7,700 |
| 2022-04-13 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 7,600 |
| 2022-04-12 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 6,100 |
| 2022-04-11 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 400 |
| 2022-04-08 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 5,200 |
| 2022-04-07 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 18,500 |
| 2022-04-06 | 1,110.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 20,900 |
| 2022-04-05 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,300 |
| 2022-04-04 | 1,120.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 4,500 |
| 2022-04-01 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9,000 |
| 2022-03-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,000 |
| 2022-03-30 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,300 |
| 2022-03-29 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 15,400 |
| 2022-03-28 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 3,600 |
| 2022-03-25 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 400 |
| 2022-03-24 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | 6,000 |
| 2022-03-23 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5,300 |
| 2022-03-22 | 1,080.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,120.00 | 6,500 |
| 2022-03-21 | 1,105.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 24,700 |
| 2022-03-18 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 10,200 |
| 2022-03-17 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 19,800 |
| 2022-03-16 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3,300 |
| 2022-03-15 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 6,700 |
| 2022-03-14 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,500 |
| 2022-03-11 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4,600 |
| 2022-03-10 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3,300 |
| 2022-03-09 | 1,110.00 | 1,155.00 | 1,100.00 | 1,130.00 | 1,130.00 | 10,000 |
| 2022-03-08 | 1,110.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 4,100 |
| 2022-03-07 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 14,300 |
| 2022-03-04 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 14,900 |
| 2022-03-02 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 5,900 |
| 2022-03-01 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 27,700 |
| 2022-02-25 | 1,125.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 11,900 |
| 2022-02-24 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 8,800 |
| 2022-02-23 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 23,900 |
| 2022-02-22 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 8,700 |
| 2022-02-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8,400 |
| 2022-02-18 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 21,600 |
| 2022-02-17 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | 6,000 |
| 2022-02-16 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 5,000 |
| 2022-02-15 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3,900 |
| 2022-02-14 | 1,175.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4,700 |
| 2022-02-11 | 1,160.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 13,300 |
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.