PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia · Delayed Price · Currency is IDR 169.00
-1.00 (-0.59%)
At close: Nov 28, 2025
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 88,503,600 |
| Nov 27, 2025 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.19% | 119,468,100 |
| Nov 26, 2025 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 58,528,400 |
| Nov 25, 2025 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.18% | 185,851,500 |
| Nov 24, 2025 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.19% | 193,936,900 |
| Nov 21, 2025 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 0.60% | 142,391,300 |
| Nov 20, 2025 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 55,421,900 |
| Nov 19, 2025 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 0.60% | 119,080,600 |
| Nov 18, 2025 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.78% | 113,934,500 |
| Nov 17, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 75,335,900 |
| Nov 14, 2025 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 128,203,100 |
| Nov 13, 2025 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.31% | 164,171,500 |
| Nov 12, 2025 | 168.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2.98% | 243,733,100 |
| Nov 11, 2025 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.82% | 125,625,200 |
| Nov 10, 2025 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 99,262,500 |
| Nov 7, 2025 | 167.00 | 169.00 | 165.00 | 166.00 | 166.00 | 0.61% | 205,679,000 |
| Nov 6, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 101,562,200 |
| Nov 5, 2025 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 134,921,300 |
| Nov 4, 2025 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.18% | 85,572,100 |
| Nov 3, 2025 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 0.60% | 129,974,900 |
| Oct 31, 2025 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 149,580,700 |
| Oct 30, 2025 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 162,691,800 |
| Oct 29, 2025 | 179.00 | 184.00 | 167.00 | 168.00 | 168.00 | -0.59% | 1,114,652,000 |
| Oct 28, 2025 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | 0.60% | 178,467,300 |
| Oct 27, 2025 | 166.00 | 169.00 | 162.00 | 168.00 | 168.00 | 1.82% | 187,609,600 |
| Oct 24, 2025 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.37% | 99,334,400 |
| Oct 23, 2025 | 162.00 | 174.00 | 162.00 | 169.00 | 169.00 | 4.32% | 313,967,000 |
| Oct 22, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 106,446,100 |
| Oct 21, 2025 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 74,967,100 |
| Oct 20, 2025 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | - | 81,369,500 |
| Oct 17, 2025 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | - | 248,487,500 |
| Oct 16, 2025 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 4.35% | 177,384,100 |
| Oct 15, 2025 | 163.00 | 165.00 | 159.00 | 161.00 | 161.00 | -0.62% | 131,970,700 |
| Oct 14, 2025 | 170.00 | 170.00 | 160.00 | 162.00 | 162.00 | -3.57% | 295,032,300 |
| Oct 13, 2025 | 166.00 | 172.00 | 165.00 | 168.00 | 168.00 | - | 300,123,800 |
| Oct 10, 2025 | 170.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.18% | 229,710,400 |
| Oct 9, 2025 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.16% | 287,136,000 |
| Oct 8, 2025 | 181.00 | 182.00 | 168.00 | 172.00 | 172.00 | -4.44% | 661,959,500 |
| Oct 7, 2025 | 197.00 | 197.00 | 177.00 | 180.00 | 180.00 | -7.69% | 973,099,100 |
| Oct 6, 2025 | 177.00 | 197.00 | 177.00 | 195.00 | 195.00 | 10.17% | 1,236,644,000 |
| Oct 3, 2025 | 175.00 | 182.00 | 173.00 | 177.00 | 177.00 | 1.72% | 489,540,200 |
| Oct 2, 2025 | 181.00 | 183.00 | 172.00 | 174.00 | 174.00 | -3.33% | 571,051,100 |
| Oct 1, 2025 | 170.00 | 198.00 | 169.00 | 180.00 | 180.00 | 5.88% | 1,926,643,000 |
| Sep 30, 2025 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | -0.58% | 258,462,800 |
| Sep 29, 2025 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1.18% | 114,902,600 |
| Sep 26, 2025 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | -5.06% | 344,708,600 |
| Sep 25, 2025 | 178.00 | 180.00 | 174.00 | 178.00 | 178.00 | 1.71% | 425,555,400 |
| Sep 24, 2025 | 176.00 | 181.00 | 170.00 | 175.00 | 175.00 | - | 274,928,800 |
| Sep 23, 2025 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.78% | 190,910,200 |
| Sep 22, 2025 | 176.00 | 184.00 | 171.00 | 180.00 | 180.00 | 2.86% | 506,097,100 |