PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia · Delayed Price · Currency is IDR 16.00
+1.00 (6.67%)
Sep 4, 2025, 4:14 PM WIB
IDX:BTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 48,855,700 |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 415,645,100 |
| Sep 2, 2025 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,229,756,800 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 559,409,500 |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 60,736,200 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 11,725,500 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 31,996,600 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 21,148,400 |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 21,294,100 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 32,662,600 |
| Aug 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 49,769,300 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 358,663,300 |
| Aug 19, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 426,173,800 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 148,639,700 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 480,955,600 |
| Aug 13, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 318,458,300 |
| Aug 12, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 112,713,000 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 44,168,000 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 58,017,000 |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 95,468,500 |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,024,000 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 72,820,800 |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 67,513,000 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 126,953,500 |
| Jul 31, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 31,682,200 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24,929,200 |
| Jul 29, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 51,227,500 |
| Jul 28, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 26,479,100 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 22,471,900 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,770,700 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,187,300 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,755,600 |
| Jul 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 83,817,700 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 44,023,600 |
| Jul 17, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 28,490,400 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 13,734,300 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 38,019,100 |
| Jul 14, 2025 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 20,646,400 |
| Jul 11, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 12,265,300 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 26,414,400 |
| Jul 9, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 77,809,200 |
| Jul 8, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 43,041,800 |
| Jul 7, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 36,968,900 |
| Jul 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 23,953,300 |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 41,445,500 |
| Jul 2, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 36,657,800 |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 26,136,900 |
| Jun 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 21,151,800 |
| Jun 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 37,380,100 |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 46,166,300 |