PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia · Delayed Price · Currency is IDR 1,140.00
-85.00 (-6.94%)
Oct 23, 2026, 4:14 PM WIB
IDX:BUKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,225.00 | 1,360.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.94% | 1,191,300 |
| Oct 22, 2026 | 1,150.00 | 1,225.00 | 1,105.00 | 1,225.00 | 1,225.00 | 25.00% | 2,659,800 |
| Oct 21, 2026 | 980.00 | 980.00 | 925.00 | 980.00 | 980.00 | 24.84% | 229,100 |
| Oct 20, 2026 | 800.00 | 995.00 | 760.00 | 785.00 | 785.00 | -1.88% | 127,100 |
| Oct 19, 2026 | 800.00 | 880.00 | 785.00 | 800.00 | 800.00 | -4.76% | 38,100 |
| Oct 16, 2026 | 940.00 | 940.00 | 800.00 | 840.00 | 840.00 | -10.64% | 12,300 |
| Oct 15, 2026 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | -1.05% | 25,600 |
| Oct 14, 2026 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | 0.53% | 5,700 |
| Oct 13, 2026 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | -0.53% | 14,600 |
| Oct 12, 2026 | 990.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | -1.04% | 23,500 |
| Oct 9, 2026 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 960.00 | -4.00% | 22,200 |
| Oct 8, 2026 | 1,010.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 1.01% | 19,900 |
| Oct 7, 2026 | 990.00 | 1,060.00 | 985.00 | 990.00 | 990.00 | 1.02% | 188,300 |
| Oct 6, 2026 | 975.00 | 990.00 | 970.00 | 980.00 | 980.00 | -1.01% | 15,000 |
| Oct 5, 2026 | 960.00 | 1,010.00 | 960.00 | 990.00 | 990.00 | 3.13% | 9,500 |
| Oct 2, 2026 | 955.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | 0.52% | 9,300 |
| 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 |