PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 945.00
-15.00 (-1.56%)
Oct 31, 2025, 2:50 PM WIB
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 965.00 | 975.00 | 945.00 | 960.00 | 960.00 | -0.52% | 89,700 |
| 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% | 233,900 |
| 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% | 178,200 |
| 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 |
| Sep 26, 2025 | 910.00 | 925.00 | 880.00 | 920.00 | 920.00 | - | 113,500 |
| Sep 25, 2025 | 920.00 | 935.00 | 900.00 | 920.00 | 920.00 | 1.10% | 95,500 |
| Sep 24, 2025 | 925.00 | 960.00 | 890.00 | 910.00 | 910.00 | - | 165,300 |
| Sep 23, 2025 | 905.00 | 950.00 | 905.00 | 910.00 | 910.00 | -2.67% | 55,300 |
| Sep 22, 2025 | 965.00 | 965.00 | 905.00 | 935.00 | 935.00 | -3.11% | 47,500 |
| Sep 19, 2025 | 970.00 | 975.00 | 900.00 | 965.00 | 965.00 | -1.03% | 230,200 |
| 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 |