PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia · Delayed Price · Currency is IDR 109.00
+8.00 (7.92%)
Jun 9, 2026, 4:11 PM WIB
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 101.00 | 109.00 | 101.00 | 106.00 | - | 4.95% | 61,672,600 |
| 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% | 54,934,500 |
| 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% | 118,257,300 |
| 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 |
| May 6, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | - | 129,762,800 |
| May 5, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 60,073,800 |
| May 4, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | - | 58,795,200 |
| Apr 30, 2026 | 154.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.87% | 171,056,800 |
| Apr 29, 2026 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | -1.27% | 216,555,700 |
| Apr 28, 2026 | 162.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.09% | 121,852,100 |
| Apr 27, 2026 | 159.00 | 166.00 | 158.00 | 162.00 | 162.00 | 1.89% | 127,540,100 |
| Apr 24, 2026 | 164.00 | 165.00 | 156.00 | 159.00 | 159.00 | -3.05% | 189,931,300 |
| Apr 23, 2026 | 172.00 | 173.00 | 163.00 | 164.00 | 164.00 | -3.53% | 217,499,200 |
| Apr 22, 2026 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | -1.16% | 135,200,700 |
| Apr 21, 2026 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 112,865,100 |
| Apr 20, 2026 | 174.00 | 179.00 | 169.00 | 174.00 | 174.00 | -0.57% | 203,838,000 |
| Apr 17, 2026 | 173.00 | 184.00 | 171.00 | 175.00 | 175.00 | 2.34% | 674,375,200 |
| Apr 16, 2026 | 158.00 | 173.00 | 155.00 | 171.00 | 171.00 | 8.23% | 478,078,200 |
| Apr 15, 2026 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 2.60% | 171,344,000 |
| Apr 14, 2026 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2.67% | 142,401,800 |
| Apr 13, 2026 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 2.04% | 252,513,600 |
| Apr 10, 2026 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | 1.38% | 156,860,700 |
| Apr 9, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 72,313,100 |
| 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% | 42,329,800 |
| 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 |