PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia · Delayed Price · Currency is IDR 10.00
-1.00 (-9.09%)
Aug 24, 2026, 4:14 PM WIB
IDX:BTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 88,584,400 |
| Aug 21, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 98,120,600 |
| Aug 20, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 109,180,600 |
| Aug 19, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 36,144,800 |
| Aug 18, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 66,142,800 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 70,603,200 |
| Aug 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 114,023,600 |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 120,447,700 |
| Aug 11, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 55,958,600 |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 61,892,100 |
| Aug 7, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 71,445,900 |
| Aug 6, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 73,783,200 |
| Aug 5, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 47,280,000 |
| Aug 4, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 65,581,600 |
| Aug 3, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 64,099,300 |
| Jul 31, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 127,411,400 |
| Jul 30, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 44,950,100 |
| Jul 29, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 30,856,500 |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 150,349,000 |
| Jul 27, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 57,217,800 |
| Jul 24, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 47,400,100 |
| Jul 23, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 119,642,600 |
| Jul 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 80,230,100 |
| Jul 21, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 60,716,100 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 51,319,300 |
| Jul 17, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 177,883,500 |
| Jul 16, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 28,261,600 |
| Jul 15, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 42,635,500 |
| Jul 14, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 52,443,300 |
| Jul 13, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 55,424,400 |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 34,460,600 |
| Jul 9, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 87,803,200 |
| Jul 8, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 26,999,600 |
| Jul 7, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 51,058,100 |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 48,988,200 |
| Jul 3, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 50,012,900 |
| Jul 2, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 50,490,900 |
| Jul 1, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 46,167,900 |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 44,773,000 |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 30,680,500 |
| Jun 26, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 46,034,400 |
| Jun 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 44,351,100 |
| Jun 24, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 68,528,500 |
| Jun 23, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 52,961,800 |
| Jun 22, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 55,853,200 |
| Jun 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 135,416,300 |
| Jun 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 89,583,600 |
| Jun 17, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 75,285,900 |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 79,596,400 |
| Jun 12, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 66,340,700 |