PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 960.00
+5.00 (0.52%)
Oct 2, 2026, 3:24 PM WIB
IDX:BUKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 955.00 | 1,000.00 | 955.00 | 960.00 | - | 0.52% | 10,300 |
| Oct 1, 2026 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | -3.54% | 26,700 |
| Sep 30, 2026 | 1,010.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | -2.46% | 7,200 |
| Sep 29, 2026 | 1,015.00 | 1,015.00 | 960.00 | 1,015.00 | 1,015.00 | - | 44,800 |
| Sep 28, 2026 | 1,030.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | 4.64% | 25,600 |
| Sep 25, 2026 | 1,020.00 | 1,020.00 | 965.00 | 970.00 | 970.00 | -4.90% | 14,500 |
| Sep 24, 2026 | 1,020.00 | 1,030.00 | 980.00 | 1,020.00 | 1,020.00 | -0.97% | 29,000 |
| Sep 23, 2026 | 1,010.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | -0.48% | 9,900 |
| Sep 22, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | - | 95,900 |
| Sep 21, 2026 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 0.49% | 27,800 |
| Sep 18, 2026 | 1,035.00 | 1,050.00 | 975.00 | 1,030.00 | 1,030.00 | -0.48% | 90,400 |
| Sep 17, 2026 | 985.00 | 1,095.00 | 985.00 | 1,035.00 | 1,035.00 | 5.08% | 445,700 |
| Sep 16, 2026 | 955.00 | 985.00 | 950.00 | 985.00 | 985.00 | 3.68% | 87,300 |
| Sep 15, 2026 | 960.00 | 960.00 | 900.00 | 950.00 | 950.00 | -1.04% | 130,900 |
| Sep 14, 2026 | 985.00 | 985.00 | 930.00 | 960.00 | 960.00 | -1.03% | 77,800 |
| Sep 11, 2026 | 970.00 | 970.00 | 955.00 | 970.00 | 970.00 | - | 6,000 |
| Sep 10, 2026 | 980.00 | 985.00 | 950.00 | 970.00 | 970.00 | - | 64,200 |
| Sep 9, 2026 | 1,000.00 | 1,010.00 | 950.00 | 970.00 | 970.00 | -3.00% | 179,800 |
| Sep 8, 2026 | 995.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 0.50% | 22,100 |
| Sep 7, 2026 | 1,030.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | - | 58,700 |
| Sep 4, 2026 | 1,000.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 0.51% | 59,200 |
| Sep 3, 2026 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1.02% | 20,000 |
| Sep 2, 2026 | 995.00 | 1,020.00 | 955.00 | 980.00 | 980.00 | -1.51% | 90,400 |
| Sep 1, 2026 | 990.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 0.51% | 50,000 |
| Aug 31, 2026 | 995.00 | 1,020.00 | 975.00 | 990.00 | 990.00 | 0.51% | 143,700 |
| Aug 28, 2026 | 990.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | -0.51% | 80,300 |
| Aug 27, 2026 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | - | 57,100 |
| Aug 26, 2026 | 1,020.00 | 1,020.00 | 975.00 | 990.00 | 990.00 | -2.46% | 18,700 |
| Aug 24, 2026 | 1,005.00 | 1,020.00 | 950.00 | 1,015.00 | 1,015.00 | 1.00% | 86,000 |
| Aug 21, 2026 | 1,020.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.47% | 4,800 |
| Aug 20, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.45% | 5,400 |
| Aug 19, 2026 | 1,000.00 | 1,060.00 | 990.00 | 1,035.00 | 1,035.00 | 1.97% | 38,800 |
| Aug 18, 2026 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 2.01% | 8,700 |
| Aug 14, 2026 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 36,100 |
| Aug 13, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 42,200 |
| Aug 12, 2026 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 26,600 |
| Aug 11, 2026 | 1,010.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 2.97% | 23,900 |
| Aug 10, 2026 | 1,010.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 43,000 |
| Aug 7, 2026 | 1,080.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 21,200 |
| Aug 6, 2026 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 7,500 |
| Aug 5, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 50,300 |
| Aug 4, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 6,400 |
| Aug 3, 2026 | 1,045.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 4,700 |
| Jul 31, 2026 | 1,015.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 1.96% | 11,400 |
| Jul 30, 2026 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.49% | 23,600 |
| Jul 29, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 12,800 |
| Jul 28, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 12,900 |
| Jul 27, 2026 | 1,045.00 | 1,070.00 | 1,020.00 | 1,070.00 | 1,070.00 | 1.42% | 15,500 |
| Jul 24, 2026 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -2.76% | 25,100 |
| Jul 23, 2026 | 1,090.00 | 1,120.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 24,900 |