Bukaka Teknik Utama Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1,160.00 | 1,190.00 | 1,145.00 | 1,180.00 | 1,180.00 | 6,000 |
| 2022-02-09 | 1,160.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 27,700 |
| 2022-02-08 | 1,140.00 | 1,220.00 | 1,140.00 | 1,220.00 | 1,220.00 | 14,200 |
| 2022-02-07 | 1,215.00 | 1,215.00 | 1,130.00 | 1,135.00 | 1,135.00 | 53,000 |
| 2022-02-04 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 3,800 |
| 2022-02-03 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 9,900 |
| 2022-02-02 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | 7,800 |
| 2022-01-31 | 1,175.00 | 1,220.00 | 1,175.00 | 1,220.00 | 1,220.00 | 600 |
| 2022-01-28 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2022-01-27 | 1,215.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 6,200 |
| 2022-01-26 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 300 |
| 2022-01-25 | 1,240.00 | 1,250.00 | 1,165.00 | 1,230.00 | 1,230.00 | 22,000 |
| 2022-01-24 | 1,330.00 | 1,330.00 | 1,240.00 | 1,240.00 | 1,240.00 | 4,300 |
| 2022-01-21 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | 18,200 |
| 2022-01-20 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 3,900 |
| 2022-01-19 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 4,200 |
| 2022-01-18 | 1,235.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 3,100 |
| 2022-01-17 | 1,240.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,235.00 | 20,900 |
| 2022-01-14 | 1,225.00 | 1,280.00 | 1,205.00 | 1,270.00 | 1,270.00 | 5,200 |
| 2022-01-13 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 4,500 |
| 2022-01-12 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 400 |
| 2022-01-11 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5,000 |
| 2022-01-10 | 1,360.00 | 1,360.00 | 1,270.00 | 1,280.00 | 1,280.00 | 4,500 |
| 2022-01-07 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 15,600 |
| 2022-01-06 | 1,295.00 | 1,390.00 | 1,270.00 | 1,330.00 | 1,330.00 | 29,900 |
| 2022-01-05 | 1,220.00 | 1,510.00 | 1,220.00 | 1,310.00 | 1,310.00 | 110,100 |
| 2022-01-04 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 4,300 |
| 2022-01-03 | 1,215.00 | 1,215.00 | 1,210.00 | 1,210.00 | 1,210.00 | 7,600 |
| 2021-12-30 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,300 |
| 2021-12-29 | 1,215.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,215.00 | 1,700 |
| 2021-12-28 | 1,215.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,215.00 | 2,000 |
| 2021-12-27 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,215.00 | 400 |
| 2021-12-24 | 1,190.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,205.00 | 6,400 |
| 2021-12-23 | 1,235.00 | 1,235.00 | 1,180.00 | 1,220.00 | 1,220.00 | 17,300 |
| 2021-12-22 | 1,275.00 | 1,300.00 | 1,205.00 | 1,230.00 | 1,230.00 | 8,500 |
| 2021-12-21 | 1,260.00 | 1,290.00 | 1,245.00 | 1,275.00 | 1,275.00 | 20,000 |
| 2021-12-20 | 1,270.00 | 1,270.00 | 1,185.00 | 1,260.00 | 1,260.00 | 29,200 |
| 2021-12-17 | 1,275.00 | 1,325.00 | 1,260.00 | 1,270.00 | 1,270.00 | 62,200 |
| 2021-12-16 | 1,300.00 | 1,370.00 | 1,265.00 | 1,275.00 | 1,275.00 | 20,700 |
| 2021-12-15 | 1,260.00 | 1,340.00 | 1,260.00 | 1,265.00 | 1,265.00 | 22,700 |
| 2021-12-14 | 1,285.00 | 1,350.00 | 1,240.00 | 1,340.00 | 1,340.00 | 48,500 |
| 2021-12-13 | 1,335.00 | 1,335.00 | 1,240.00 | 1,285.00 | 1,285.00 | 24,500 |
| 2021-12-10 | 1,290.00 | 1,400.00 | 1,280.00 | 1,320.00 | 1,320.00 | 81,100 |
| 2021-12-09 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 8,500 |
| 2021-12-08 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2021-12-07 | 1,280.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 12,000 |
| 2021-12-06 | 1,260.00 | 1,290.00 | 1,220.00 | 1,280.00 | 1,280.00 | 17,200 |
| 2021-12-03 | 1,340.00 | 1,340.00 | 1,250.00 | 1,290.00 | 1,290.00 | 11,000 |
| 2021-12-02 | 1,200.00 | 1,350.00 | 1,175.00 | 1,340.00 | 1,340.00 | 84,300 |
| 2021-12-01 | 1,275.00 | 1,275.00 | 1,200.00 | 1,210.00 | 1,210.00 | 58,400 |
| 2021-11-30 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 34,400 |
| 2021-11-29 | 1,320.00 | 1,365.00 | 1,270.00 | 1,270.00 | 1,270.00 | 82,700 |
| 2021-11-26 | 1,365.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | 59,800 |
| 2021-11-25 | 1,575.00 | 1,580.00 | 1,465.00 | 1,465.00 | 1,465.00 | 142,000 |
| 2021-11-24 | 1,515.00 | 1,790.00 | 1,510.00 | 1,575.00 | 1,575.00 | 1,197,000 |
| 2021-11-23 | 1,180.00 | 1,435.00 | 1,155.00 | 1,435.00 | 1,435.00 | 308,600 |
| 2021-11-22 | 1,130.00 | 1,170.00 | 1,085.00 | 1,150.00 | 1,150.00 | 47,200 |
| 2021-11-19 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 33,300 |
| 2021-11-18 | 1,095.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 35,000 |
| 2021-11-17 | 1,055.00 | 1,140.00 | 1,055.00 | 1,070.00 | 1,070.00 | 141,800 |
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.