PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 1,555.00
+55.00 (3.67%)
At close: Mar 27, 2026
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,450.00 | - | -3.33% | 22,500 |
| Mar 26, 2026 | 1,605.00 | 1,605.00 | 1,490.00 | 1,500.00 | 1,500.00 | -6.25% | 15,900 |
| Mar 25, 2026 | 1,440.00 | 1,615.00 | 1,375.00 | 1,600.00 | 1,600.00 | 11.89% | 214,200 |
| Mar 17, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 42,800 |
| Mar 16, 2026 | 1,420.00 | 1,495.00 | 1,380.00 | 1,450.00 | 1,450.00 | -3.33% | 17,200 |
| Mar 13, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.33% | 4,500 |
| Mar 12, 2026 | 1,440.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 3.82% | 4,000 |
| Mar 11, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,440.00 | -0.69% | 24,300 |
| Mar 10, 2026 | 1,460.00 | 1,515.00 | 1,400.00 | 1,450.00 | 1,450.00 | -0.68% | 26,400 |
| Mar 9, 2026 | 1,385.00 | 1,495.00 | 1,385.00 | 1,460.00 | 1,460.00 | -6.11% | 20,500 |
| Mar 6, 2026 | 1,550.00 | 1,750.00 | 1,400.00 | 1,555.00 | 1,555.00 | 0.32% | 756,400 |
| Mar 5, 2026 | 1,660.00 | 1,800.00 | 1,520.00 | 1,550.00 | 1,550.00 | -6.63% | 470,900 |
| Mar 4, 2026 | 1,675.00 | 1,675.00 | 1,600.00 | 1,660.00 | 1,660.00 | -1.19% | 131,100 |
| Mar 3, 2026 | 1,615.00 | 1,900.00 | 1,515.00 | 1,680.00 | 1,680.00 | 3.70% | 246,500 |
| Mar 2, 2026 | 1,640.00 | 1,650.00 | 1,510.00 | 1,620.00 | 1,620.00 | -1.22% | 63,300 |
| Feb 27, 2026 | 1,625.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,640.00 | 0.92% | 38,400 |
| Feb 26, 2026 | 1,685.00 | 1,685.00 | 1,600.00 | 1,625.00 | 1,625.00 | -3.27% | 55,300 |
| Feb 25, 2026 | 1,615.00 | 1,690.00 | 1,580.00 | 1,680.00 | 1,680.00 | 4.02% | 70,600 |
| Feb 24, 2026 | 1,650.00 | 1,690.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.12% | 98,000 |
| Feb 23, 2026 | 1,670.00 | 1,680.00 | 1,615.00 | 1,650.00 | 1,650.00 | -0.60% | 167,900 |
| Feb 20, 2026 | 1,550.00 | 1,915.00 | 1,550.00 | 1,660.00 | 1,660.00 | 7.79% | 1,491,800 |
| Feb 19, 2026 | 1,565.00 | 1,570.00 | 1,510.00 | 1,540.00 | 1,540.00 | -1.60% | 79,100 |
| Feb 18, 2026 | 1,550.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,565.00 | 1.62% | 64,600 |
| Feb 13, 2026 | 1,585.00 | 1,585.00 | 1,510.00 | 1,540.00 | 1,540.00 | -2.84% | 193,600 |
| Feb 12, 2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,585.00 | 1,585.00 | -1.25% | 117,100 |
| Feb 11, 2026 | 1,545.00 | 1,725.00 | 1,525.00 | 1,605.00 | 1,605.00 | 4.22% | 362,000 |
| Feb 10, 2026 | 1,590.00 | 1,615.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.91% | 280,000 |
| Feb 9, 2026 | 1,490.00 | 1,795.00 | 1,480.00 | 1,570.00 | 1,570.00 | 6.08% | 792,000 |
| Feb 6, 2026 | 2,000.00 | 2,060.00 | 1,435.00 | 1,480.00 | 1,480.00 | -10.30% | 3,048,200 |
| Feb 5, 2026 | 1,650.00 | 1,650.00 | 1,370.00 | 1,650.00 | 1,650.00 | 25.00% | 964,800 |
| Feb 4, 2026 | 1,310.00 | 1,375.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 15,300 |
| Feb 3, 2026 | 1,285.00 | 1,350.00 | 1,270.00 | 1,330.00 | 1,330.00 | 3.10% | 114,400 |
| Feb 2, 2026 | 1,355.00 | 1,400.00 | 1,285.00 | 1,290.00 | 1,290.00 | -4.80% | 171,400 |
| Jan 30, 2026 | 1,340.00 | 1,435.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1.12% | 52,600 |
| Jan 29, 2026 | 1,355.00 | 1,675.00 | 1,250.00 | 1,340.00 | 1,340.00 | -1.11% | 958,400 |
| Jan 28, 2026 | 1,490.00 | 1,490.00 | 1,310.00 | 1,355.00 | 1,355.00 | -9.06% | 135,900 |
| Jan 27, 2026 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 1.36% | 81,300 |
| Jan 26, 2026 | 1,480.00 | 1,550.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.67% | 48,500 |
| Jan 23, 2026 | 1,535.00 | 1,535.00 | 1,470.00 | 1,495.00 | 1,495.00 | -2.61% | 55,800 |
| Jan 22, 2026 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | 0.99% | 72,600 |
| Jan 21, 2026 | 1,560.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.25% | 119,400 |
| Jan 20, 2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 82,800 |
| Jan 19, 2026 | 1,605.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.25% | 88,900 |
| Jan 15, 2026 | 1,605.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | - | 155,700 |
| Jan 14, 2026 | 1,605.00 | 1,640.00 | 1,565.00 | 1,605.00 | 1,605.00 | 0.31% | 227,000 |
| Jan 13, 2026 | 1,615.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.93% | 119,300 |
| Jan 12, 2026 | 1,660.00 | 1,665.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.31% | 134,400 |
| Jan 9, 2026 | 1,720.00 | 1,735.00 | 1,600.00 | 1,620.00 | 1,620.00 | -4.99% | 169,900 |
| Jan 8, 2026 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 1,705.00 | -4.21% | 67,800 |
| Jan 7, 2026 | 1,735.00 | 1,835.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.59% | 146,800 |