PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia · Delayed Price · Currency is IDR 12.00
-1.00 (-7.69%)
Oct 27, 2026, 4:13 PM WIB
IDX:BTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 263,330,900 |
| Oct 26, 2026 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | 18.18% | 579,183,500 |
| Oct 23, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 107,470,700 |
| Oct 22, 2026 | 11.00 | 12.00 | 10.00 | 12.00 | 12.00 | 9.09% | 199,202,900 |
| Oct 21, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 230,173,100 |
| Oct 20, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 258,620,700 |
| Oct 19, 2026 | 8.00 | 10.00 | 7.00 | 9.00 | 9.00 | -25.00% | 848,936,300 |
| Oct 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 177,839,800 |
| Oct 15, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 81,259,400 |
| Oct 14, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 250,506,200 |
| Oct 13, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 273,096,600 |
| Oct 12, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 513,663,700 |
| Oct 9, 2026 | 14.00 | 16.00 | 13.00 | 14.00 | 14.00 | - | 726,853,200 |
| Oct 8, 2026 | 13.00 | 16.00 | 13.00 | 14.00 | 14.00 | 7.69% | 964,016,200 |
| Oct 7, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 591,753,500 |
| Oct 6, 2026 | 12.00 | 14.00 | 11.00 | 14.00 | 14.00 | 27.27% | 1,183,237,200 |
| Oct 5, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 128,715,700 |
| Oct 2, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 285,088,800 |
| Oct 1, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 528,339,500 |
| Sep 30, 2026 | 14.00 | 15.00 | 12.00 | 12.00 | 12.00 | -14.29% | 569,785,400 |
| Sep 29, 2026 | 17.00 | 18.00 | 13.00 | 14.00 | 14.00 | - | 2,237,227,900 |
| Sep 28, 2026 | 13.00 | 14.00 | 11.00 | 14.00 | 14.00 | 27.27% | 998,094,600 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 171,948,200 |
| Sep 24, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 90,909,000 |
| Sep 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 58,561,500 |
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 78,621,800 |
| Sep 21, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 91,515,800 |
| Sep 18, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 201,072,800 |
| Sep 17, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 102,656,200 |
| Sep 16, 2026 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | -8.33% | 216,597,400 |
| Sep 15, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 205,257,700 |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 178,340,200 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 230,281,600 |
| Sep 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 235,828,800 |
| Sep 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 77,225,300 |
| Sep 8, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 83,165,400 |
| Sep 7, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 82,692,100 |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 116,408,600 |
| Sep 3, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 78,235,300 |
| Sep 2, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 86,401,600 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 149,259,400 |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 86,944,900 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 72,504,800 |
| Aug 27, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 79,950,500 |
| Aug 26, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 88,978,100 |
| 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 |