PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 1,005.00
-15.00 (-1.47%)
Aug 21, 2026, 2:09 PM WIB
IDX:BUKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,080.00 | 1,135.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.36% | 11,100 |
| Jul 21, 2026 | 1,075.00 | 1,120.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.31% | 7,200 |
| Jul 20, 2026 | 1,110.00 | 1,130.00 | 1,055.00 | 1,080.00 | 1,080.00 | -2.70% | 34,400 |
| Jul 17, 2026 | 1,115.00 | 1,115.00 | 1,050.00 | 1,110.00 | 1,110.00 | -1.33% | 13,400 |
| Jul 16, 2026 | 1,135.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.35% | 16,300 |
| Jul 15, 2026 | 1,125.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.33% | 157,900 |
| Jul 14, 2026 | 1,060.00 | 1,195.00 | 1,030.00 | 1,125.00 | 1,125.00 | 6.13% | 113,800 |
| Jul 13, 2026 | 1,100.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 27,800 |
| Jul 10, 2026 | 1,050.00 | 1,100.00 | 1,005.00 | 1,060.00 | 1,060.00 | -3.64% | 20,600 |
| Jul 9, 2026 | 1,110.00 | 1,140.00 | 1,010.00 | 1,100.00 | 1,100.00 | 0.46% | 11,700 |
| Jul 8, 2026 | 1,195.00 | 1,195.00 | 1,055.00 | 1,095.00 | 1,095.00 | -4.78% | 107,700 |
| 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 |