PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia · Delayed Price · Currency is IDR 175.00
+3.00 (1.74%)
Aug 8, 2025, 3:49 PM WIB
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | 0.58% | 410,199,500 |
| Aug 6, 2025 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | - | 218,668,000 |
| Aug 5, 2025 | 168.00 | 176.00 | 168.00 | 171.00 | 171.00 | 3.01% | 654,084,200 |
| Aug 4, 2025 | 158.00 | 172.00 | 154.00 | 166.00 | 166.00 | 5.73% | 845,066,500 |
| Aug 1, 2025 | 152.00 | 161.00 | 151.00 | 157.00 | 157.00 | 3.97% | 479,946,800 |
| Jul 31, 2025 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 0.67% | 358,066,000 |
| Jul 30, 2025 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 2.04% | 332,920,700 |
| Jul 29, 2025 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 383,441,500 |
| Jul 28, 2025 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 1.42% | 355,265,400 |
| Jul 25, 2025 | 139.00 | 147.00 | 138.00 | 141.00 | 141.00 | 0.71% | 196,033,700 |
| Jul 24, 2025 | 140.00 | 146.00 | 137.00 | 140.00 | 140.00 | - | 137,455,500 |
| Jul 23, 2025 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 58,445,800 |
| Jul 22, 2025 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 99,918,500 |
| Jul 21, 2025 | 143.00 | 147.00 | 140.00 | 142.00 | 142.00 | - | 233,942,200 |
| Jul 18, 2025 | 134.00 | 144.00 | 132.00 | 142.00 | 142.00 | 5.97% | 363,156,300 |
| Jul 17, 2025 | 131.00 | 137.00 | 129.00 | 134.00 | 134.00 | 2.29% | 107,361,000 |
| Jul 16, 2025 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.76% | 100,007,100 |
| Jul 15, 2025 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 3.94% | 181,622,800 |
| Jul 14, 2025 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 0.79% | 230,883,500 |
| Jul 11, 2025 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 81,937,800 |
| Jul 10, 2025 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 42,620,600 |
| Jul 9, 2025 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 265,940,800 |
| Jul 8, 2025 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 62,505,900 |
| Jul 7, 2025 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | - | 96,141,300 |
| Jul 4, 2025 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 4.17% | 195,259,900 |
| Jul 3, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 170,309,200 |
| Jul 2, 2025 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | -0.80% | 127,927,700 |
| Jul 1, 2025 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 54,080,900 |
| Jun 30, 2025 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 0.81% | 70,164,400 |
| Jun 26, 2025 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 105,288,800 |
| Jun 25, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 124,660,200 |
| Jun 24, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1.57% | 119,404,000 |
| Jun 23, 2025 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -3.79% | 349,844,900 |
| Jun 20, 2025 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.65% | 685,316,200 |
| Jun 19, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 73,425,400 |
| Jun 18, 2025 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.80% | 533,836,500 |
| Jun 17, 2025 | 136.00 | 145.00 | 135.00 | 143.00 | 143.00 | 5.93% | 258,727,200 |
| Jun 16, 2025 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 173,271,500 |
| Jun 13, 2025 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.82% | 205,967,600 |
| Jun 12, 2025 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 102,146,100 |
| Jun 11, 2025 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 232,087,200 |
| Jun 10, 2025 | 137.00 | 144.00 | 136.00 | 140.00 | 140.00 | 2.19% | 296,649,500 |
| Jun 5, 2025 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 154,394,200 |
| Jun 4, 2025 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 129,307,400 |
| Jun 3, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 104,733,400 |
| Jun 2, 2025 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 1,076,303,000 |
| May 28, 2025 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 67,882,500 |
| May 27, 2025 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 0.73% | 206,832,800 |
| May 26, 2025 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | -0.72% | 239,985,300 |
| May 23, 2025 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 205,941,400 |