PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 810.00
+15.00 (1.89%)
May 26, 2026, 4:00 PM WIB
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 7,400 |
| Apr 16, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 20,300 |
| Apr 15, 2026 | 1,290.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,310.00 | -0.38% | 30,900 |
| Apr 14, 2026 | 1,310.00 | 1,360.00 | 1,250.00 | 1,315.00 | 1,315.00 | 0.38% | 128,700 |
| Apr 13, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.76% | 80,200 |
| Apr 10, 2026 | 1,315.00 | 1,390.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.76% | 30,200 |
| Apr 9, 2026 | 1,350.00 | 1,440.00 | 1,295.00 | 1,310.00 | 1,310.00 | 2.34% | 172,300 |
| Apr 8, 2026 | 1,240.00 | 1,335.00 | 1,235.00 | 1,280.00 | 1,280.00 | 4.07% | 34,400 |
| Apr 7, 2026 | 1,250.00 | 1,280.00 | 1,160.00 | 1,230.00 | 1,230.00 | -1.60% | 143,200 |
| Apr 6, 2026 | 1,360.00 | 1,365.00 | 1,240.00 | 1,250.00 | 1,250.00 | -8.09% | 121,200 |
| Apr 2, 2026 | 1,395.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.45% | 89,100 |
| Apr 1, 2026 | 1,445.00 | 1,530.00 | 1,365.00 | 1,380.00 | 1,380.00 | -10.10% | 439,300 |
| Mar 31, 2026 | 1,540.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | -0.65% | 35,300 |
| Mar 30, 2026 | 1,550.00 | 1,550.00 | 1,445.00 | 1,545.00 | 1,545.00 | -0.64% | 51,400 |
| Mar 27, 2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,555.00 | 1,555.00 | 3.67% | 24,800 |
| Mar 26, 2026 | 1,605.00 | 1,605.00 | 1,490.00 | 1,500.00 | 1,500.00 | -6.25% | 15,900 |
| Mar 25, 2026 | 1,440.00 | 1,615.00 | 1,375.00 | 1,600.00 | 1,600.00 | 11.89% | 214,200 |
| Mar 17, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 42,800 |
| Mar 16, 2026 | 1,420.00 | 1,495.00 | 1,380.00 | 1,450.00 | 1,450.00 | -3.33% | 17,200 |
| Mar 13, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.33% | 4,500 |
| Mar 12, 2026 | 1,440.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 3.82% | 4,000 |
| Mar 11, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,440.00 | -0.69% | 24,300 |
| Mar 10, 2026 | 1,460.00 | 1,515.00 | 1,400.00 | 1,450.00 | 1,450.00 | -0.68% | 26,400 |
| Mar 9, 2026 | 1,385.00 | 1,495.00 | 1,385.00 | 1,460.00 | 1,460.00 | -6.11% | 20,500 |
| Mar 6, 2026 | 1,550.00 | 1,750.00 | 1,400.00 | 1,555.00 | 1,555.00 | 0.32% | 756,400 |
| Mar 5, 2026 | 1,660.00 | 1,800.00 | 1,520.00 | 1,550.00 | 1,550.00 | -6.63% | 470,900 |