PT Bukaka Teknik Utama Tbk. (BUKK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:41PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,025.00 | 1,035.00 | 985.00 | 1,020.00 | 1,020.00 | 21,000 |
| 02 May 2024 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,000 |
| 30 Apr 2024 | 1,025.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 16,200 |
| 29 Apr 2024 | 985.00 | 1,095.00 | 985.00 | 1,060.00 | 1,060.00 | 54,100 |
| 26 Apr 2024 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 1,200 |
| 25 Apr 2024 | 1,005.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 38,200 |
| 24 Apr 2024 | 1,015.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 21,600 |
| 23 Apr 2024 | 1,005.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 5,700 |
| 22 Apr 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,100 |
| 19 Apr 2024 | 1,035.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 35,800 |
| 18 Apr 2024 | 1,235.00 | 1,255.00 | 1,000.00 | 1,035.00 | 1,035.00 | 131,200 |
| 17 Apr 2024 | 1,020.00 | 1,260.00 | 1,015.00 | 1,260.00 | 1,260.00 | 71,900 |
| 16 Apr 2024 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 18,000 |
| 05 Apr 2024 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 12,200 |
| 04 Apr 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,300 |
| 03 Apr 2024 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 10,500 |
| 02 Apr 2024 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 72,500 |
| 01 Apr 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 13,600 |
| 28 Mar 2024 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,300 |
| 27 Mar 2024 | 1,050.00 | 1,080.00 | 1,000.00 | 1,020.00 | 1,020.00 | 114,500 |
| 26 Mar 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,100 |
| 25 Mar 2024 | 1,010.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 4,200 |
| 22 Mar 2024 | 990.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 33,300 |
| 21 Mar 2024 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 9,400 |
| 20 Mar 2024 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 2,900 |
| 19 Mar 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 6,500 |
| 18 Mar 2024 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 4,900 |
| 15 Mar 2024 | 995.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 17,500 |
| 14 Mar 2024 | 960.00 | 1,005.00 | 960.00 | 1,000.00 | 1,000.00 | 9,100 |
| 13 Mar 2024 | 1,005.00 | 1,005.00 | 970.00 | 1,005.00 | 1,005.00 | 5,100 |
| 08 Mar 2024 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 5,800 |
| 07 Mar 2024 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 3,200 |
| 06 Mar 2024 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 3,500 |
| 05 Mar 2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,500 |
| 04 Mar 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,000 |
| 01 Mar 2024 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,900 |
| 29 Feb 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3,100 |
| 28 Feb 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,500 |
| 27 Feb 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,600 |
| 26 Feb 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,400 |
| 23 Feb 2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 9,800 |
| 22 Feb 2024 | 1,020.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 7,600 |
| 21 Feb 2024 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 39,900 |
| 20 Feb 2024 | 1,015.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 9,000 |
| 19 Feb 2024 | 1,015.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 62,200 |
| 16 Feb 2024 | 1,015.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 7,800 |
| 15 Feb 2024 | 1,020.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 22,800 |
| 13 Feb 2024 | 1,025.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 4,500 |
| 12 Feb 2024 | 1,000.00 | 1,025.00 | 950.00 | 1,025.00 | 1,025.00 | 117,800 |
| 07 Feb 2024 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5,500 |
| 06 Feb 2024 | 1,010.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,600 |
| 05 Feb 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5,400 |
| 02 Feb 2024 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,700 |
| 01 Feb 2024 | 1,000.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 400 |
| 31 Jan 2024 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 9,700 |
| 30 Jan 2024 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 3,600 |
| 29 Jan 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 4,700 |
| 26 Jan 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,000 |
| 25 Jan 2024 | 1,025.00 | 1,065.00 | 1,015.00 | 1,060.00 | 1,060.00 | 13,200 |
| 24 Jan 2024 | 1,070.00 | 1,200.00 | 1,020.00 | 1,045.00 | 1,045.00 | 113,800 |
| 23 Jan 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | 12,500 |
| 22 Jan 2024 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 2,700 |
| 19 Jan 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 8,300 |
| 18 Jan 2024 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,900 |
| 17 Jan 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 50,700 |
| 16 Jan 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 10,100 |
| 15 Jan 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 20,300 |
| 12 Jan 2024 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 700 |
| 11 Jan 2024 | 1,020.00 | 1,100.00 | 1,020.00 | 1,070.00 | 1,070.00 | 9,100 |
| 10 Jan 2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 6,500 |
| 09 Jan 2024 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 3,100 |
| 08 Jan 2024 | 1,075.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 4,600 |
| 05 Jan 2024 | 1,055.00 | 1,090.00 | 1,040.00 | 1,075.00 | 1,075.00 | 24,600 |
| 04 Jan 2024 | 1,060.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 15,100 |
| 03 Jan 2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 9,100 |
| 02 Jan 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,900 |
| 29 Dec 2023 | 1,065.00 | 1,285.00 | 1,035.00 | 1,100.00 | 1,100.00 | 196,100 |
| 28 Dec 2023 | 1,030.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4,800 |
| 27 Dec 2023 | 1,040.00 | 1,075.00 | 1,015.00 | 1,020.00 | 1,020.00 | 29,600 |
| 22 Dec 2023 | 1,040.00 | 1,085.00 | 1,035.00 | 1,085.00 | 1,085.00 | 4,700 |
| 21 Dec 2023 | 1,095.00 | 1,095.00 | 1,040.00 | 1,090.00 | 1,090.00 | 2,700 |
| 20 Dec 2023 | 1,065.00 | 1,200.00 | 1,020.00 | 1,095.00 | 1,095.00 | 23,300 |
| 19 Dec 2023 | 1,080.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2,700 |
| 18 Dec 2023 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6,400 |
| 15 Dec 2023 | 1,015.00 | 1,130.00 | 1,015.00 | 1,120.00 | 1,120.00 | 9,600 |
| 14 Dec 2023 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 900 |
| 13 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 600 |
| 12 Dec 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 400 |
| 11 Dec 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 100 |
| 08 Dec 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,000 |
| 07 Dec 2023 | 1,060.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 500 |
| 06 Dec 2023 | 1,095.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 3,200 |
| 05 Dec 2023 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 900 |
| 04 Dec 2023 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,400 |
| 01 Dec 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 8,000 |
| 30 Nov 2023 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 400 |
| 29 Nov 2023 | 1,085.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,800 |
| 28 Nov 2023 | 1,100.00 | 1,100.00 | 1,030.00 | 1,080.00 | 1,080.00 | 2,400 |
| 27 Nov 2023 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 24 Nov 2023 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.