Price History - BTEK

Kembali ke Company
Ticker: BTEK
Company: Bumi Teknokultura Unggul Tbk
Date Open High Low Close Volume Value
09-Oct-2026 14.00 16.00 13.00 14.00 726,860,900 0
08-Oct-2026 13.00 16.00 13.00 14.00 964,016,200 0
07-Oct-2026 14.00 14.00 12.00 13.00 591,753,500 0
06-Oct-2026 12.00 14.00 11.00 14.00 1,184,865,000 0
05-Oct-2026 11.00 12.00 11.00 11.00 128,715,700 0
02-Oct-2026 11.00 12.00 11.00 11.00 285,088,800 0
01-Oct-2026 12.00 13.00 11.00 12.00 528,339,500 0
30-Sep-2026 14.00 15.00 12.00 12.00 633,694,300 0
29-Sep-2026 17.00 18.00 13.00 14.00 2,238,303,100 0
28-Sep-2026 13.00 14.00 11.00 14.00 998,094,700 0
25-Sep-2026 12.00 12.00 11.00 11.00 171,948,200 0
24-Sep-2026 12.00 12.00 11.00 12.00 90,909,000 0
23-Sep-2026 11.00 11.00 11.00 11.00 58,561,500 0
22-Sep-2026 11.00 11.00 11.00 11.00 78,621,900 0
21-Sep-2026 11.00 12.00 11.00 12.00 91,580,400 0
18-Sep-2026 11.00 12.00 11.00 11.00 201,072,800 0
17-Sep-2026 12.00 12.00 11.00 12.00 102,656,200 0
16-Sep-2026 12.00 13.00 11.00 11.00 216,597,400 0
15-Sep-2026 13.00 13.00 12.00 12.00 205,283,400 0
14-Sep-2026 13.00 13.00 13.00 13.00 178,340,200 0
11-Sep-2026 12.00 12.00 12.00 12.00 230,281,600 0
10-Sep-2026 11.00 11.00 11.00 11.00 235,828,800 0
09-Sep-2026 11.00 11.00 11.00 11.00 77,225,300 0
08-Sep-2026 10.00 11.00 10.00 11.00 83,165,400 0
07-Sep-2026 10.00 11.00 10.00 10.00 82,692,100 0
04-Sep-2026 10.00 10.00 10.00 10.00 116,408,600 0
03-Sep-2026 9.00 10.00 9.00 10.00 78,235,300 0
02-Sep-2026 9.00 10.00 9.00 10.00 86,401,600 0
01-Sep-2026 10.00 10.00 9.00 9.00 149,259,400 0
31-Aug-2026 10.00 10.00 10.00 10.00 86,944,900 0
28-Aug-2026 10.00 10.00 10.00 10.00 72,504,800 0
27-Aug-2026 10.00 11.00 10.00 11.00 79,950,500 0
26-Aug-2026 10.00 11.00 10.00 10.00 88,978,100 0
24-Aug-2026 10.00 11.00 10.00 10.00 88,584,400 0
21-Aug-2026 10.00 11.00 10.00 11.00 98,120,600 0
20-Aug-2026 10.00 11.00 10.00 10.00 109,180,600 0
19-Aug-2026 11.00 11.00 10.00 11.00 36,144,800 0
18-Aug-2026 10.00 11.00 10.00 10.00 66,142,800 0
14-Aug-2026 11.00 11.00 10.00 11.00 70,603,200 0
13-Aug-2026 11.00 11.00 11.00 11.00 114,023,600 0
12-Aug-2026 11.00 11.00 11.00 11.00 120,447,700 0
11-Aug-2026 11.00 11.00 10.00 10.00 55,958,600 0
10-Aug-2026 11.00 11.00 11.00 11.00 61,892,100 0
07-Aug-2026 10.00 11.00 10.00 11.00 71,445,900 0
06-Aug-2026 10.00 11.00 10.00 11.00 73,783,200 0
05-Aug-2026 11.00 11.00 10.00 11.00 47,280,000 0
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