PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
32.00
-3.00 (-8.57%)
Sep 29, 2025, 4:14 PM WIB

IDX:BTEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535.0035.0035.0035.0035.00-7.89%129,386,400
Sep 25, 202538.0038.0038.0038.0038.00-9.52%489,489,100
Sep 24, 202539.0042.0039.0042.0042.007.69%858,152,700
Sep 23, 202539.0039.0039.0039.0039.008.33%533,275,900
Sep 22, 202535.0036.0035.0036.0036.009.09%533,275,900
Sep 19, 202533.0033.0033.0033.0033.0010.00%8,709,600
Sep 18, 202530.0030.0030.0030.0030.007.14%13,893,700
Sep 17, 202528.0028.0028.0028.0028.007.69%10,044,400
Sep 16, 202526.0026.0026.0026.0026.008.33%3,683,600
Sep 15, 202524.0024.0024.0024.0024.009.09%35,316,900
Sep 12, 202522.0022.0022.0022.0022.0010.00%10,568,000
Sep 11, 202520.0020.0020.0020.0020.005.26%25,082,700
Sep 10, 202519.0019.0019.0019.0019.005.56%21,286,900
Sep 9, 202518.0018.0018.0018.0018.005.88%52,595,600
Sep 8, 202517.0017.0017.0017.0017.006.25%64,349,900
Sep 4, 202516.0016.0016.0016.0016.006.67%57,018,900
Sep 3, 202515.0015.0015.0015.0015.007.14%415,645,100
Sep 2, 202516.0016.0014.0014.0014.00-6.67%1,229,756,800
Sep 1, 202515.0015.0015.0015.0015.007.14%559,409,500
Aug 29, 202514.0014.0014.0014.0014.007.69%60,736,200
Aug 28, 202513.0013.0013.0013.0013.008.33%11,725,500
Aug 27, 202512.0012.0012.0012.0012.009.09%31,996,600
Aug 26, 202511.0011.0011.0011.0011.0010.00%21,148,400
Aug 25, 202510.0010.0010.0010.0010.0011.11%21,294,100
Aug 22, 20259.009.009.009.009.0012.50%32,662,600
Aug 21, 20258.008.008.008.008.0014.29%49,769,300
Aug 20, 20257.007.007.007.007.0016.67%358,663,300
Aug 19, 20257.007.006.006.006.00-14.29%426,173,800
Aug 15, 20257.007.007.007.007.00-148,639,700
Aug 14, 20257.007.007.007.007.00-480,955,600
Aug 13, 20256.007.006.007.007.0016.67%318,458,300
Aug 12, 20255.006.005.006.006.0020.00%112,713,000
Aug 11, 20255.005.005.005.005.00-44,168,000
Aug 8, 20255.005.005.005.005.00-58,017,000
Aug 7, 20255.005.005.005.005.00-95,468,500
Aug 6, 20255.005.005.005.005.00-34,024,000
Aug 5, 20255.005.005.005.005.00-72,820,800
Aug 4, 20255.005.005.005.005.00-67,513,000
Aug 1, 20255.005.005.005.005.00-126,953,500
Jul 31, 20255.006.005.005.005.00-31,682,200
Jul 30, 20255.005.005.005.005.00-24,929,200
Jul 29, 20255.006.005.005.005.00-16.67%51,227,500
Jul 28, 20255.006.005.006.006.0020.00%26,479,100
Jul 25, 20255.005.005.005.005.00-22,471,900
Jul 24, 20255.005.005.005.005.00-34,770,700
Jul 23, 20255.005.005.005.005.00-4,187,300
Jul 22, 20255.005.005.005.005.00-11,755,600
Jul 21, 20255.005.005.005.005.00-83,817,700
Jul 18, 20256.006.005.005.005.00-16.67%44,023,600
Jul 17, 20255.006.005.006.006.0020.00%28,490,400