PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia · Delayed Price · Currency is IDR 10.00
0.00 (0.00%)
Aug 4, 2026, 4:08 PM WIB
IDX:BTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 43,911,800 |
| Jun 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 69,607,000 |
| Jun 9, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 57,025,800 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 140,885,100 |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 56,259,400 |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 145,602,500 |
| Jun 3, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 77,356,000 |
| Jun 2, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 74,835,200 |
| May 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 73,984,200 |
| May 26, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 126,159,000 |
| May 25, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 76,657,400 |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 73,174,400 |
| May 21, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 145,344,900 |
| May 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 113,588,600 |