PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia · Delayed Price · Currency is IDR 120.00
+8.00 (7.14%)
Jul 23, 2026, 3:49 PM WIB
PT Bukalapak.com Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 112.00 | 120.00 | 111.00 | 119.00 | - | 6.25% | 139,338,900 |
| Jul 22, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 124,656,100 |
| Jul 21, 2026 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2.78% | 112,778,000 |
| Jul 20, 2026 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 104,672,700 |
| Jul 17, 2026 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | -0.92% | 79,127,000 |
| Jul 16, 2026 | 108.00 | 115.00 | 107.00 | 109.00 | 109.00 | 2.83% | 351,337,800 |
| Jul 15, 2026 | 101.00 | 107.00 | 100.00 | 106.00 | 106.00 | 6.00% | 276,012,400 |
| Jul 14, 2026 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 2.04% | 131,453,100 |
| Jul 13, 2026 | 97.00 | 98.00 | 95.00 | 98.00 | 98.00 | 1.03% | 74,268,000 |
| Jul 10, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 62,381,500 |
| Jul 9, 2026 | 96.00 | 97.00 | 93.00 | 97.00 | 97.00 | 2.11% | 646,528,500 |
| Jul 8, 2026 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 106,651,100 |
| Jul 7, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 104,748,400 |
| Jul 6, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 42,293,800 |
| Jul 3, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 100,493,400 |
| Jul 2, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 93,005,400 |
| Jul 1, 2026 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 3.09% | 86,753,200 |
| Jun 30, 2026 | 99.00 | 100.00 | 95.00 | 97.00 | 97.00 | -2.02% | 139,749,500 |
| Jun 29, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | 1.02% | 170,085,100 |
| Jun 26, 2026 | 104.00 | 105.00 | 97.00 | 98.00 | 98.00 | -5.77% | 282,244,200 |
| Jun 25, 2026 | 100.00 | 107.00 | 99.00 | 104.00 | 104.00 | 5.05% | 364,310,100 |
| Jun 24, 2026 | 97.00 | 107.00 | 97.00 | 99.00 | 99.00 | 2.06% | 766,721,400 |
| Jun 23, 2026 | 102.00 | 102.00 | 94.00 | 97.00 | 97.00 | -4.90% | 981,420,900 |
| Jun 22, 2026 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 517,919,300 |
| Jun 19, 2026 | 103.00 | 108.00 | 101.00 | 107.00 | 107.00 | 2.88% | 1,421,912,000 |
| Jun 18, 2026 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 396,986,500 |
| Jun 17, 2026 | 109.00 | 109.00 | 101.00 | 104.00 | 104.00 | -3.70% | 572,011,700 |
| Jun 15, 2026 | 115.00 | 117.00 | 107.00 | 108.00 | 108.00 | -4.42% | 308,953,300 |
| Jun 12, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 50,129,300 |
| Jun 11, 2026 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | -0.87% | 109,193,800 |
| Jun 10, 2026 | 108.00 | 117.00 | 107.00 | 115.00 | 115.00 | 5.50% | 165,441,500 |
| Jun 9, 2026 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 7.92% | 117,536,100 |
| Jun 8, 2026 | 111.00 | 112.00 | 101.00 | 101.00 | 101.00 | -8.18% | 160,999,300 |
| Jun 5, 2026 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | -5.98% | 77,604,200 |
| Jun 4, 2026 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | -0.85% | 142,920,300 |
| Jun 3, 2026 | 126.00 | 126.00 | 116.00 | 118.00 | 118.00 | -5.60% | 237,499,100 |
| Jun 2, 2026 | 124.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 83,165,900 |
| May 29, 2026 | 126.00 | 128.00 | 122.00 | 122.00 | 122.00 | -3.94% | 251,842,700 |
| May 26, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 41,890,800 |
| May 25, 2026 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | -1.55% | 48,194,500 |
| May 22, 2026 | 125.00 | 131.00 | 121.00 | 129.00 | 129.00 | 3.20% | 55,114,500 |
| May 21, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.10% | 84,046,500 |
| May 20, 2026 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | -2.27% | 118,257,500 |
| May 19, 2026 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | - | 91,583,600 |
| May 18, 2026 | 138.00 | 139.00 | 132.00 | 132.00 | 132.00 | -6.38% | 138,435,400 |
| May 13, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 47,084,100 |
| May 12, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | -0.70% | 53,603,400 |
| May 11, 2026 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | -2.72% | 78,346,800 |
| May 8, 2026 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.34% | 82,002,000 |
| May 7, 2026 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 0.68% | 59,113,800 |