PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia · Delayed Price · Currency is IDR 145.00
+2.00 (1.40%)
Apr 9, 2026, 4:08 PM WIB
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | - | 2.10% | 44,439,000 |
| Apr 8, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 2.14% | 81,340,700 |
| Apr 7, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 39,179,300 |
| Apr 6, 2026 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | -0.69% | 23,947,200 |
| Apr 2, 2026 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 43,726,600 |
| Apr 1, 2026 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 3.60% | 80,359,500 |
| Mar 31, 2026 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 79,701,000 |
| Mar 30, 2026 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | - | 75,094,400 |
| Mar 27, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 42,311,800 |
| Mar 26, 2026 | 139.00 | 152.00 | 139.00 | 143.00 | 143.00 | 2.88% | 222,880,300 |
| Mar 25, 2026 | 137.00 | 142.00 | 135.00 | 139.00 | 139.00 | -0.71% | 133,175,600 |
| Mar 17, 2026 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 0.72% | 58,595,100 |
| Mar 16, 2026 | 136.00 | 142.00 | 131.00 | 139.00 | 139.00 | 2.21% | 181,083,700 |
| Mar 13, 2026 | 131.00 | 141.00 | 130.00 | 136.00 | 136.00 | 4.62% | 220,481,400 |
| Mar 12, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 179,256,300 |
| Mar 11, 2026 | 136.00 | 139.00 | 130.00 | 130.00 | 130.00 | -4.41% | 77,983,000 |
| Mar 10, 2026 | 131.00 | 138.00 | 131.00 | 136.00 | 136.00 | 5.43% | 67,855,000 |
| Mar 9, 2026 | 130.00 | 131.00 | 125.00 | 129.00 | 129.00 | -3.01% | 119,193,500 |
| Mar 6, 2026 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 81,194,300 |
| Mar 5, 2026 | 135.00 | 140.00 | 134.00 | 134.00 | 134.00 | 0.75% | 74,156,100 |
| Mar 4, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -3.62% | 159,895,900 |
| Mar 3, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | - | 52,429,700 |
| Mar 2, 2026 | 144.00 | 145.00 | 138.00 | 138.00 | 138.00 | -5.48% | 127,140,600 |
| Feb 27, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 85,823,000 |
| Feb 26, 2026 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | -2.67% | 90,026,200 |
| Feb 25, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 43,533,400 |
| Feb 24, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 95,917,300 |
| Feb 23, 2026 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1.35% | 221,999,000 |
| Feb 20, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 43,203,600 |
| Feb 19, 2026 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 198,380,600 |
| Feb 18, 2026 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 123,908,300 |
| Feb 13, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 43,425,300 |
| Feb 12, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 86,673,500 |
| Feb 11, 2026 | 152.00 | 155.00 | 147.00 | 150.00 | 150.00 | - | 216,903,300 |
| Feb 10, 2026 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 8.70% | 296,513,300 |
| Feb 9, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 65,664,800 |
| Feb 6, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -2.13% | 101,749,400 |
| Feb 5, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 81,948,700 |
| Feb 4, 2026 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 0.71% | 89,613,900 |
| Feb 3, 2026 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 0.72% | 179,679,300 |
| Feb 2, 2026 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | -4.14% | 128,323,300 |
| Jan 30, 2026 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.84% | 184,985,400 |
| Jan 29, 2026 | 146.00 | 147.00 | 129.00 | 141.00 | 141.00 | -4.73% | 374,627,200 |
| Jan 28, 2026 | 158.00 | 160.00 | 143.00 | 148.00 | 148.00 | -6.92% | 392,590,200 |
| Jan 27, 2026 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 187,727,800 |
| Jan 26, 2026 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 92,364,900 |
| Jan 23, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 122,889,600 |
| Jan 22, 2026 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1.91% | 180,199,300 |
| Jan 21, 2026 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 309,811,200 |
| Jan 20, 2026 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 144,214,100 |