PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 975.00
-50.00 (-4.88%)
Sep 18, 2025, 4:09 PM WIB
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,025.00 | 1,265.00 | 935.00 | 975.00 | 975.00 | -4.88% | 983,900 |
| Sep 17, 2025 | 875.00 | 1,090.00 | 875.00 | 1,025.00 | 1,025.00 | 17.14% | 1,166,300 |
| Sep 16, 2025 | 865.00 | 885.00 | 865.00 | 875.00 | 875.00 | 1.16% | 92,600 |
| Sep 15, 2025 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 1.17% | 47,100 |
| Sep 12, 2025 | 850.00 | 865.00 | 850.00 | 855.00 | 855.00 | - | 26,500 |
| Sep 11, 2025 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 1.18% | 34,100 |
| Sep 10, 2025 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | -2.31% | 15,100 |
| Sep 9, 2025 | 885.00 | 885.00 | 755.00 | 865.00 | 865.00 | -2.26% | 77,900 |
| Sep 8, 2025 | 875.00 | 885.00 | 855.00 | 885.00 | 885.00 | 0.57% | 84,700 |
| Sep 4, 2025 | 880.00 | 880.00 | 855.00 | 880.00 | 880.00 | 2.33% | 17,300 |
| Sep 3, 2025 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | 1.78% | 58,500 |
| Sep 2, 2025 | 855.00 | 870.00 | 845.00 | 845.00 | 845.00 | - | 36,800 |
| Sep 1, 2025 | 845.00 | 845.00 | 815.00 | 845.00 | 845.00 | -1.17% | 26,600 |
| Aug 29, 2025 | 880.00 | 880.00 | 850.00 | 855.00 | 855.00 | -2.84% | 61,700 |
| Aug 28, 2025 | 825.00 | 900.00 | 825.00 | 880.00 | 880.00 | 6.67% | 90,000 |
| Aug 27, 2025 | 820.00 | 840.00 | 820.00 | 825.00 | 825.00 | 0.61% | 34,300 |
| Aug 26, 2025 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.61% | 39,200 |
| Aug 25, 2025 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1.23% | 56,600 |
| Aug 22, 2025 | 815.00 | 820.00 | 815.00 | 815.00 | 815.00 | - | 36,700 |
| Aug 21, 2025 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | -1.21% | 8,800 |
| Aug 20, 2025 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | - | 8,300 |
| Aug 19, 2025 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | - | 5,200 |
| Aug 15, 2025 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | -0.60% | 15,500 |
| Aug 14, 2025 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 0.61% | 8,800 |
| Aug 13, 2025 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 34,800 |
| Aug 12, 2025 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.85% | 11,200 |
| Aug 11, 2025 | 825.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.82% | 31,200 |
| Aug 8, 2025 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | -0.60% | 2,100 |
| Aug 7, 2025 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | - | 30,500 |
| Aug 6, 2025 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | 2.47% | 7,000 |
| Aug 5, 2025 | 820.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.22% | 9,100 |
| Aug 4, 2025 | 845.00 | 845.00 | 810.00 | 820.00 | 820.00 | 1.23% | 11,600 |
| Aug 1, 2025 | 815.00 | 825.00 | 810.00 | 810.00 | 810.00 | -0.61% | 18,000 |
| Jul 31, 2025 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | -1.81% | 14,000 |
| Jul 30, 2025 | 840.00 | 840.00 | 825.00 | 830.00 | 830.00 | - | 53,900 |
| Jul 29, 2025 | 830.00 | 860.00 | 815.00 | 830.00 | 830.00 | 2.47% | 356,100 |
| Jul 28, 2025 | 805.00 | 820.00 | 795.00 | 810.00 | 810.00 | 1.25% | 35,900 |
| Jul 25, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -2.44% | 74,600 |
| Jul 24, 2025 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | 3.14% | 6,800 |
| Jul 23, 2025 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -1.85% | 67,200 |
| Jul 22, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.61% | 24,000 |
| Jul 21, 2025 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 0.62% | 12,100 |
| Jul 18, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 31,300 |
| Jul 17, 2025 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 12,300 |
| Jul 16, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 6,100 |
| Jul 15, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.61% | 6,800 |
| Jul 14, 2025 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | -0.61% | 36,700 |
| Jul 11, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 13,100 |
| Jul 10, 2025 | 810.00 | 830.00 | 810.00 | 820.00 | 820.00 | 3.14% | 38,000 |
| Jul 9, 2025 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | - | 8,300 |