PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 1,080.00
-70.00 (-6.09%)
Jul 8, 2026, 1:38 PM WIB
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,170.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,150.00 | -0.86% | 46,200 |
| Jul 6, 2026 | 1,110.00 | 1,200.00 | 1,075.00 | 1,160.00 | 1,160.00 | 4.04% | 53,000 |
| Jul 3, 2026 | 1,020.00 | 1,200.00 | 1,010.00 | 1,115.00 | 1,115.00 | 7.73% | 122,100 |
| Jul 2, 2026 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1.97% | 33,700 |
| Jul 1, 2026 | 1,025.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | 1.50% | 55,800 |
| Jun 30, 2026 | 1,020.00 | 1,020.00 | 945.00 | 1,000.00 | 1,000.00 | -5.66% | 166,500 |
| Jun 29, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,060.00 | 1,060.00 | -3.64% | 39,000 |
| Jun 26, 2026 | 1,130.00 | 1,335.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.38% | 372,000 |
| Jun 25, 2026 | 1,130.00 | 1,130.00 | 1,040.00 | 1,085.00 | 1,085.00 | -3.98% | 74,900 |
| Jun 24, 2026 | 1,245.00 | 1,245.00 | 1,105.00 | 1,130.00 | 1,130.00 | -9.24% | 105,200 |
| Jun 23, 2026 | 1,210.00 | 1,350.00 | 1,210.00 | 1,245.00 | 1,245.00 | 2.89% | 41,600 |
| Jun 22, 2026 | 1,280.00 | 1,280.00 | 1,150.00 | 1,210.00 | 1,210.00 | -5.47% | 140,100 |
| Jun 19, 2026 | 1,390.00 | 1,390.00 | 1,255.00 | 1,280.00 | 1,280.00 | -7.91% | 145,000 |
| Jun 18, 2026 | 1,585.00 | 1,600.00 | 1,280.00 | 1,390.00 | 1,390.00 | -7.33% | 307,100 |
| Jun 17, 2026 | 1,565.00 | 1,565.00 | 1,280.00 | 1,500.00 | 1,500.00 | 19.52% | 1,122,400 |
| Jun 15, 2026 | 1,170.00 | 1,255.00 | 1,170.00 | 1,255.00 | 1,255.00 | 24.88% | 410,300 |
| Jun 12, 2026 | 875.00 | 1,005.00 | 875.00 | 1,005.00 | 1,005.00 | 24.84% | 289,400 |
| Jun 11, 2026 | 825.00 | 825.00 | 750.00 | 805.00 | 805.00 | -3.01% | 39,500 |
| Jun 10, 2026 | 745.00 | 830.00 | 730.00 | 830.00 | 830.00 | 12.16% | 87,200 |
| Jun 9, 2026 | 690.00 | 750.00 | 655.00 | 740.00 | 740.00 | 7.25% | 100,400 |
| Jun 8, 2026 | 735.00 | 900.00 | 625.00 | 690.00 | 690.00 | -5.48% | 295,300 |
| Jun 5, 2026 | 735.00 | 735.00 | 725.00 | 730.00 | 730.00 | -4.58% | 44,100 |
| Jun 4, 2026 | 800.00 | 800.00 | 750.00 | 765.00 | 765.00 | -4.38% | 7,900 |
| Jun 3, 2026 | 810.00 | 810.00 | 760.00 | 800.00 | 800.00 | - | 39,100 |
| Jun 2, 2026 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | - | 24,600 |
| May 29, 2026 | 840.00 | 840.00 | 765.00 | 800.00 | 800.00 | -1.23% | 21,000 |
| May 26, 2026 | 820.00 | 900.00 | 795.00 | 810.00 | 810.00 | 1.89% | 117,100 |
| May 25, 2026 | 805.00 | 900.00 | 725.00 | 795.00 | 795.00 | 8.16% | 268,100 |
| May 22, 2026 | 850.00 | 905.00 | 725.00 | 735.00 | 735.00 | -13.53% | 587,400 |
| May 21, 2026 | 1,005.00 | 1,005.00 | 850.00 | 850.00 | 850.00 | -15.00% | 262,600 |
| May 20, 2026 | 1,050.00 | 1,050.00 | 955.00 | 1,000.00 | 1,000.00 | -4.76% | 16,100 |
| May 19, 2026 | 1,090.00 | 1,145.00 | 1,045.00 | 1,050.00 | 1,050.00 | -3.67% | 9,600 |
| May 18, 2026 | 1,110.00 | 1,150.00 | 1,060.00 | 1,090.00 | 1,090.00 | -1.80% | 19,800 |
| May 13, 2026 | 1,120.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.90% | 23,400 |
| May 12, 2026 | 1,120.00 | 1,205.00 | 1,105.00 | 1,155.00 | 1,155.00 | 1.32% | 14,100 |
| May 11, 2026 | 1,220.00 | 1,220.00 | 1,130.00 | 1,140.00 | 1,140.00 | -6.56% | 46,000 |
| May 8, 2026 | 1,225.00 | 1,235.00 | 1,165.00 | 1,220.00 | 1,220.00 | 0.83% | 18,200 |
| May 7, 2026 | 1,240.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.83% | 14,600 |
| May 6, 2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | -2.04% | 38,200 |
| May 5, 2026 | 1,220.00 | 1,230.00 | 1,165.00 | 1,225.00 | 1,225.00 | - | 24,800 |
| May 4, 2026 | 1,210.00 | 1,305.00 | 1,210.00 | 1,225.00 | 1,225.00 | 2.51% | 33,000 |
| Apr 30, 2026 | 1,225.00 | 1,460.00 | 1,060.00 | 1,195.00 | 1,195.00 | -2.85% | 246,300 |
| Apr 29, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.60% | 19,600 |
| Apr 28, 2026 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | -1.57% | 7,400 |
| Apr 27, 2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 1.60% | 6,800 |
| Apr 24, 2026 | 1,255.00 | 1,305.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 16,100 |
| Apr 23, 2026 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.10% | 40,600 |
| Apr 22, 2026 | 1,280.00 | 1,310.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.78% | 14,000 |
| Apr 21, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 19,300 |
| Apr 20, 2026 | 1,255.00 | 1,315.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 50,200 |