Price History - BTEK

Kembali ke Company
Ticker: BTEK
Company: Bumi Teknokultura Unggul Tbk
Date Open High Low Close Volume Value
04-Aug-2026 10.00 11.00 10.00 10.00 65,581,600 0
03-Aug-2026 11.00 11.00 10.00 10.00 64,099,300 0
31-Jul-2026 10.00 11.00 10.00 11.00 127,411,400 0
30-Jul-2026 10.00 11.00 10.00 11.00 44,950,100 0
29-Jul-2026 10.00 11.00 10.00 11.00 30,856,500 0
28-Jul-2026 11.00 11.00 11.00 11.00 150,349,000 0
27-Jul-2026 11.00 12.00 11.00 12.00 57,217,800 0
24-Jul-2026 12.00 12.00 11.00 11.00 47,400,100 0
23-Jul-2026 12.00 12.00 11.00 12.00 119,642,600 0
22-Jul-2026 12.00 12.00 12.00 12.00 80,230,100 0
21-Jul-2026 11.00 12.00 11.00 11.00 60,716,100 0
20-Jul-2026 12.00 12.00 11.00 11.00 51,319,300 0
17-Jul-2026 10.00 11.00 10.00 11.00 177,883,500 0
16-Jul-2026 11.00 11.00 10.00 11.00 28,261,600 0
15-Jul-2026 10.00 11.00 10.00 10.00 42,635,500 0
14-Jul-2026 11.00 11.00 10.00 10.00 52,443,300 0
13-Jul-2026 10.00 11.00 10.00 10.00 55,424,400 0
10-Jul-2026 10.00 10.00 10.00 10.00 34,460,600 0
09-Jul-2026 11.00 11.00 10.00 10.00 87,803,200 0
08-Jul-2026 10.00 11.00 10.00 10.00 26,999,600 0
07-Jul-2026 10.00 11.00 10.00 11.00 51,058,100 0
06-Jul-2026 10.00 10.00 10.00 10.00 48,988,200 0
03-Jul-2026 10.00 11.00 10.00 11.00 50,013,000 0
02-Jul-2026 11.00 11.00 10.00 10.00 50,490,900 0
01-Jul-2026 10.00 11.00 10.00 11.00 46,167,900 0
30-Jun-2026 10.00 10.00 10.00 10.00 44,773,000 0
29-Jun-2026 10.00 10.00 10.00 10.00 30,680,500 0
26-Jun-2026 10.00 10.00 9.00 9.00 46,034,400 0
25-Jun-2026 10.00 10.00 10.00 10.00 44,351,100 0
24-Jun-2026 11.00 11.00 10.00 10.00 68,528,500 0
23-Jun-2026 11.00 11.00 10.00 10.00 52,961,800 0
22-Jun-2026 11.00 11.00 10.00 11.00 55,853,200 0
19-Jun-2026 11.00 11.00 11.00 11.00 135,416,300 0
18-Jun-2026 12.00 12.00 12.00 12.00 90,252,400 0
17-Jun-2026 13.00 13.00 12.00 13.00 75,285,900 0
15-Jun-2026 13.00 13.00 13.00 13.00 79,596,400 0
12-Jun-2026 11.00 12.00 11.00 12.00 66,340,700 0
11-Jun-2026 11.00 11.00 11.00 11.00 43,911,800 0
10-Jun-2026 11.00 11.00 11.00 11.00 69,607,000 0
09-Jun-2026 9.00 10.00 9.00 10.00 57,025,800 0
08-Jun-2026 9.00 9.00 9.00 9.00 140,885,100 0
05-Jun-2026 10.00 10.00 10.00 10.00 56,259,400 0
04-Jun-2026 10.00 10.00 10.00 10.00 145,602,500 0
03-Jun-2026 12.00 12.00 11.00 11.00 77,356,000 0
02-Jun-2026 12.00 12.00 11.00 12.00 74,835,200 0
29-May-2026 12.00 12.00 12.00 12.00 73,984,200 0
28-May-2026 12.00 12.00 12.00 12.00 0 0
27-May-2026 12.00 12.00 12.00 12.00 0 0
26-May-2026 12.00 12.00 11.00 12.00 126,159,000 0
25-May-2026 10.00 11.00 10.00 11.00 76,657,400 0
22-May-2026 10.00 10.00 10.00 10.00 73,174,400 0
21-May-2026 11.00 11.00 10.00 10.00 145,344,900 0
20-May-2026 11.00 11.00 11.00 11.00 113,588,600 0
19-May-2026 11.00 12.00 11.00 11.00 102,489,000 0
18-May-2026 12.00 12.00 12.00 12.00 81,562,700 0
15-May-2026 13.00 13.00 13.00 13.00 0 0
14-May-2026 13.00 13.00 13.00 13.00 0 0
13-May-2026 13.00 13.00 13.00 13.00 87,829,000 0
12-May-2026 13.00 13.00 13.00 13.00 118,270,400 0
11-May-2026 11.00 12.00 11.00 12.00 186,336,200 0
08-May-2026 12.00 12.00 11.00 11.00 153,615,000 0
07-May-2026 13.00 13.00 12.00 12.00 75,284,400 0
06-May-2026 13.00 13.00 13.00 13.00 205,596,900 0
05-May-2026 14.00 14.00 13.00 13.00 98,115,400 0
04-May-2026 13.00 14.00 13.00 14.00 197,697,500 0
30-Apr-2026 14.00 14.00 13.00 14.00 59,466,000 0
29-Apr-2026 14.00 14.00 13.00 13.00 98,627,600 0
28-Apr-2026 14.00 14.00 13.00 14.00 58,791,300 0
27-Apr-2026 14.00 14.00 14.00 14.00 112,053,900 0
24-Apr-2026 14.00 14.00 13.00 14.00 48,698,800 0
23-Apr-2026 14.00 14.00 13.00 14.00 81,516,900 0
22-Apr-2026 14.00 14.00 13.00 14.00 92,322,600 0
21-Apr-2026 14.00 14.00 14.00 14.00 153,299,700 0
20-Apr-2026 14.00 14.00 14.00 14.00 191,860,800 0
17-Apr-2026 15.00 15.00 14.00 14.00 125,792,700 0
16-Apr-2026 14.00 15.00 14.00 15.00 177,009,300 0
15-Apr-2026 14.00 14.00 14.00 14.00 207,244,600 0
14-Apr-2026 14.00 14.00 13.00 14.00 277,496,100 0
13-Apr-2026 14.00 15.00 14.00 14.00 217,606,300 0
10-Apr-2026 15.00 15.00 15.00 15.00 36,275,300 0
09-Apr-2026 15.00 15.00 15.00 15.00 55,284,100 0
08-Apr-2026 14.00 15.00 14.00 15.00 284,768,500 0
07-Apr-2026 14.00 14.00 14.00 14.00 96,173,900 0
06-Apr-2026 15.00 15.00 14.00 14.00 24,584,700 0
02-Apr-2026 14.00 15.00 14.00 15.00 73,733,100 0
01-Apr-2026 15.00 15.00 14.00 14.00 45,594,600 0
31-Mar-2026 15.00 16.00 15.00 15.00 76,651,000 0
30-Mar-2026 15.00 15.00 15.00 15.00 29,353,300 0
27-Mar-2026 16.00 16.00 15.00 15.00 40,868,900 0
26-Mar-2026 17.00 17.00 16.00 16.00 65,284,000 0
25-Mar-2026 16.00 16.00 16.00 16.00 138,879,300 0
17-Mar-2026 15.00 15.00 15.00 15.00 73,036,000 0
16-Mar-2026 14.00 15.00 14.00 15.00 76,724,000 0
13-Mar-2026 16.00 16.00 15.00 15.00 102,842,200 0
12-Mar-2026 17.00 17.00 16.00 16.00 57,358,500 0
11-Mar-2026 17.00 17.00 17.00 17.00 41,121,800 0
10-Mar-2026 16.00 17.00 16.00 17.00 96,096,600 0
09-Mar-2026 17.00 17.00 17.00 17.00 49,694,400 0
06-Mar-2026 18.00 18.00 17.00 18.00 58,694,600 0
05-Mar-2026 18.00 19.00 18.00 18.00 83,912,500 0