PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia · Delayed Price · Currency is IDR 174.00
-4.00 (-2.25%)
Aug 29, 2025, 10:46 AM WIB
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 1.14% | 211,114,600 |
| Aug 27, 2025 | 181.00 | 183.00 | 173.00 | 176.00 | 176.00 | -2.22% | 353,211,000 |
| Aug 26, 2025 | 184.00 | 187.00 | 179.00 | 180.00 | 180.00 | -1.64% | 466,851,200 |
| Aug 25, 2025 | 181.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1.67% | 621,638,600 |
| Aug 22, 2025 | 176.00 | 189.00 | 176.00 | 180.00 | 180.00 | 2.27% | 571,681,100 |
| Aug 21, 2025 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 0.57% | 134,999,100 |
| Aug 20, 2025 | 179.00 | 179.00 | 172.00 | 175.00 | 175.00 | -2.23% | 203,705,600 |
| Aug 19, 2025 | 171.00 | 181.00 | 168.00 | 179.00 | 179.00 | 4.07% | 659,101,200 |
| Aug 15, 2025 | 176.00 | 176.00 | 166.00 | 172.00 | 172.00 | -1.71% | 310,504,400 |
| Aug 14, 2025 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 0.57% | 175,013,900 |
| Aug 13, 2025 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 167,317,600 |
| Aug 12, 2025 | 174.00 | 180.00 | 170.00 | 174.00 | 174.00 | - | 365,796,100 |
| Aug 11, 2025 | 176.00 | 181.00 | 171.00 | 174.00 | 174.00 | -0.57% | 401,528,900 |
| Aug 8, 2025 | 171.00 | 175.00 | 168.00 | 175.00 | 175.00 | 1.74% | 265,399,300 |
| Aug 7, 2025 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | 0.58% | 417,468,300 |
| 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 |