PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 2,100.00
+40.00 (1.94%)
At close: Dec 5, 2025
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,570.00 | 2,570.00 | 2,090.00 | 2,100.00 | 2,100.00 | 1.94% | 2,954,700 |
| Dec 4, 2025 | 1,650.00 | 2,060.00 | 1,615.00 | 2,060.00 | 2,060.00 | 24.85% | 1,307,700 |
| Dec 3, 2025 | 1,735.00 | 1,735.00 | 1,605.00 | 1,650.00 | 1,650.00 | -4.90% | 531,900 |
| Dec 2, 2025 | 1,860.00 | 1,860.00 | 1,720.00 | 1,735.00 | 1,735.00 | -6.97% | 336,300 |
| Dec 1, 2025 | 1,910.00 | 1,940.00 | 1,760.00 | 1,865.00 | 1,865.00 | -3.87% | 417,900 |
| Nov 28, 2025 | 2,010.00 | 2,100.00 | 1,755.00 | 1,940.00 | 1,940.00 | -3.48% | 489,200 |
| Nov 27, 2025 | 2,130.00 | 2,150.00 | 1,950.00 | 2,010.00 | 2,010.00 | -5.63% | 657,100 |
| Nov 26, 2025 | 2,250.00 | 2,250.00 | 1,990.00 | 2,130.00 | 2,130.00 | -5.33% | 485,300 |
| Nov 25, 2025 | 2,400.00 | 2,750.00 | 2,100.00 | 2,250.00 | 2,250.00 | -6.25% | 2,330,600 |
| Nov 24, 2025 | 2,400.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 24.68% | 3,906,900 |
| Nov 21, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 25.00% | 739,700 |
| Nov 20, 2025 | 1,505.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,540.00 | 24.70% | 757,600 |
| Nov 19, 2025 | 995.00 | 1,235.00 | 995.00 | 1,235.00 | 1,235.00 | 24.75% | 743,500 |
| Nov 18, 2025 | 990.00 | 995.00 | 970.00 | 990.00 | 990.00 | - | 24,200 |
| Nov 17, 2025 | 985.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.51% | 81,300 |
| Nov 14, 2025 | 985.00 | 985.00 | 965.00 | 985.00 | 985.00 | 1.03% | 43,800 |
| Nov 13, 2025 | 975.00 | 990.00 | 975.00 | 975.00 | 975.00 | - | 21,700 |
| Nov 12, 2025 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | -1.52% | 22,500 |
| Nov 11, 2025 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | - | 27,600 |
| Nov 10, 2025 | 1,000.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | -1.00% | 113,100 |
| Nov 7, 2025 | 985.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 216,500 |
| Nov 6, 2025 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 980.00 | -1.01% | 48,700 |
| Nov 5, 2025 | 975.00 | 1,000.00 | 955.00 | 990.00 | 990.00 | 1.54% | 197,500 |
| Nov 4, 2025 | 980.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | -0.51% | 93,900 |
| Nov 3, 2025 | 885.00 | 1,015.00 | 885.00 | 980.00 | 980.00 | 3.16% | 225,400 |
| Oct 31, 2025 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | -1.04% | 32,700 |
| Oct 30, 2025 | 965.00 | 975.00 | 945.00 | 960.00 | 960.00 | -0.52% | 84,500 |
| Oct 29, 2025 | 915.00 | 980.00 | 915.00 | 965.00 | 965.00 | 5.46% | 246,400 |
| Oct 28, 2025 | 920.00 | 920.00 | 880.00 | 915.00 | 915.00 | -0.54% | 56,600 |
| Oct 27, 2025 | 920.00 | 920.00 | 900.00 | 920.00 | 920.00 | - | 16,000 |
| Oct 24, 2025 | 920.00 | 965.00 | 915.00 | 920.00 | 920.00 | - | 23,600 |
| Oct 23, 2025 | 920.00 | 935.00 | 915.00 | 920.00 | 920.00 | - | 28,800 |
| Oct 22, 2025 | 925.00 | 925.00 | 885.00 | 920.00 | 920.00 | -0.54% | 25,600 |
| Oct 21, 2025 | 900.00 | 930.00 | 890.00 | 925.00 | 925.00 | -0.54% | 51,500 |
| Oct 20, 2025 | 900.00 | 935.00 | 855.00 | 930.00 | 930.00 | 3.33% | 54,100 |
| Oct 17, 2025 | 930.00 | 945.00 | 900.00 | 900.00 | 900.00 | -3.23% | 13,400 |
| Oct 16, 2025 | 900.00 | 970.00 | 895.00 | 930.00 | 930.00 | 3.33% | 64,200 |
| Oct 15, 2025 | 930.00 | 930.00 | 825.00 | 900.00 | 900.00 | -3.23% | 237,400 |
| Oct 14, 2025 | 955.00 | 970.00 | 905.00 | 930.00 | 930.00 | -2.62% | 28,000 |
| Oct 13, 2025 | 980.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | -2.55% | 198,400 |
| Oct 10, 2025 | 980.00 | 995.00 | 960.00 | 980.00 | 980.00 | - | 46,600 |
| Oct 9, 2025 | 985.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | - | 61,000 |
| Oct 8, 2025 | 990.00 | 1,045.00 | 955.00 | 980.00 | 980.00 | -1.01% | 164,900 |
| Oct 7, 2025 | 1,005.00 | 1,025.00 | 970.00 | 990.00 | 990.00 | -1.49% | 77,400 |
| Oct 6, 2025 | 1,035.00 | 1,150.00 | 950.00 | 1,005.00 | 1,005.00 | -2.90% | 259,500 |
| Oct 3, 2025 | 1,005.00 | 1,150.00 | 960.00 | 1,035.00 | 1,035.00 | 3.50% | 385,200 |
| Oct 2, 2025 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | -1.96% | 27,400 |
| Oct 1, 2025 | 1,065.00 | 1,065.00 | 990.00 | 1,020.00 | 1,020.00 | -4.23% | 223,700 |
| Sep 30, 2025 | 1,000.00 | 1,180.00 | 990.00 | 1,065.00 | 1,065.00 | 9.79% | 830,500 |
| Sep 29, 2025 | 925.00 | 985.00 | 900.00 | 970.00 | 970.00 | 5.43% | 283,900 |