PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia · Delayed Price · Currency is IDR 11.00
-1.00 (-8.33%)
May 8, 2026, 4:10 PM WIB
IDX:BTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 118,967,300 |
| May 7, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 75,284,400 |
| May 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 205,596,900 |
| May 5, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 98,115,400 |
| May 4, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 197,697,500 |
| Apr 30, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 59,466,000 |
| Apr 29, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 98,627,600 |
| Apr 28, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 58,791,300 |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 112,053,900 |
| Apr 24, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 48,698,800 |
| Apr 23, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 81,516,900 |
| Apr 22, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 92,322,600 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 153,299,700 |
| Apr 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 191,860,800 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 125,792,700 |
| Apr 16, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 177,009,300 |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 207,244,600 |
| Apr 14, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 277,496,100 |
| Apr 13, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 217,606,300 |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 36,275,300 |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 55,284,100 |
| Apr 8, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 284,768,500 |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 96,173,900 |
| Apr 6, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 24,584,700 |
| Apr 2, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 73,733,100 |
| Apr 1, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 45,594,600 |
| Mar 31, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 76,651,000 |
| Mar 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 29,353,300 |
| Mar 27, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 40,868,900 |
| Mar 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 65,284,000 |
| Mar 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 138,879,300 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 73,036,000 |
| Mar 16, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 76,724,000 |
| Mar 13, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 102,842,200 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 57,358,500 |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 41,121,800 |
| Mar 10, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 96,096,600 |
| Mar 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 49,694,400 |
| Mar 6, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 58,694,600 |
| Mar 5, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 83,912,500 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 207,047,800 |
| Mar 3, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 90,667,100 |
| Mar 2, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 114,378,600 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 49,447,300 |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 69,536,700 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 48,905,300 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 89,868,900 |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 95,296,100 |
| Feb 20, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 37,020,500 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 117,612,700 |