Price History - BTEK

Kembali ke Company
Ticker: BTEK
Company: Bumi Teknokultura Unggul Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 20.00 20.00 18.00 18.00 207,047,800 0
03-Mar-2026 18.00 19.00 18.00 19.00 90,667,100 0
02-Mar-2026 20.00 20.00 18.00 18.00 114,378,600 0
27-Feb-2026 20.00 20.00 20.00 20.00 49,447,300 0
26-Feb-2026 20.00 20.00 20.00 20.00 69,536,700 0
25-Feb-2026 20.00 20.00 20.00 20.00 48,905,300 0
24-Feb-2026 21.00 21.00 20.00 20.00 89,868,900 0
23-Feb-2026 21.00 21.00 21.00 21.00 95,296,100 0
20-Feb-2026 20.00 21.00 20.00 21.00 37,020,500 0
19-Feb-2026 21.00 21.00 20.00 20.00 117,612,700 0
18-Feb-2026 21.00 21.00 21.00 21.00 114,386,800 0
13-Feb-2026 20.00 21.00 20.00 21.00 36,218,400 0
12-Feb-2026 22.00 22.00 21.00 21.00 84,273,000 0
11-Feb-2026 21.00 22.00 21.00 22.00 118,576,800 0
10-Feb-2026 21.00 21.00 21.00 21.00 135,097,800 0
09-Feb-2026 18.00 20.00 18.00 20.00 97,498,900 0
06-Feb-2026 20.00 20.00 19.00 19.00 129,301,700 0
05-Feb-2026 22.00 22.00 21.00 21.00 57,362,000 0
04-Feb-2026 20.00 22.00 20.00 21.00 170,223,400 0
03-Feb-2026 19.00 22.00 19.00 22.00 215,741,700 0
02-Feb-2026 20.00 20.00 20.00 20.00 176,490,700 0
30-Jan-2026 22.00 22.00 22.00 22.00 126,739,500 0
29-Jan-2026 19.00 20.00 19.00 20.00 207,646,400 0
28-Jan-2026 21.00 21.00 21.00 21.00 82,764,200 0
27-Jan-2026 21.00 23.00 21.00 23.00 211,381,100 0
26-Jan-2026 22.00 22.00 21.00 21.00 571,580,300 0
23-Jan-2026 23.00 23.00 23.00 23.00 86,823,200 0
22-Jan-2026 26.00 26.00 25.00 25.00 230,148,400 0
21-Jan-2026 30.00 30.00 27.00 27.00 327,100,700 0
20-Jan-2026 26.00 29.00 26.00 29.00 584,845,900 0
19-Jan-2026 33.00 33.00 27.00 27.00 1,012,094,900 0
15-Jan-2026 30.00 30.00 30.00 30.00 107,834,100 0
14-Jan-2026 28.00 28.00 28.00 28.00 35,830,600 0
13-Jan-2026 26.00 26.00 26.00 26.00 93,847,000 0
12-Jan-2026 23.00 24.00 23.00 24.00 293,375,200 0
09-Jan-2026 24.00 24.00 22.00 22.00 503,921,600 0
08-Jan-2026 24.00 24.00 24.00 24.00 109,167,500 0
07-Jan-2026 22.00 22.00 22.00 22.00 166,622,200 0
06-Jan-2026 20.00 20.00 20.00 20.00 189,429,200 0
05-Jan-2026 19.00 19.00 19.00 19.00 179,392,000 0
02-Jan-2026 17.00 18.00 17.00 18.00 160,896,600 0
30-Dec-2025 17.00 17.00 17.00 17.00 54,865,100 0
29-Dec-2025 17.00 17.00 17.00 17.00 152,648,100 0
24-Dec-2025 18.00 18.00 18.00 18.00 63,614,600 0
23-Dec-2025 18.00 18.00 17.00 18.00 86,125,100 0
22-Dec-2025 16.00 17.00 16.00 17.00 133,202,700 0
19-Dec-2025 16.00 16.00 16.00 16.00 134,938,600 0
18-Dec-2025 18.00 18.00 17.00 17.00 152,889,800 0
17-Dec-2025 19.00 19.00 18.00 18.00 175,645,400 0
16-Dec-2025 19.00 19.00 19.00 19.00 73,338,900 0
15-Dec-2025 20.00 20.00 18.00 19.00 116,029,500 0
12-Dec-2025 20.00 20.00 20.00 20.00 114,766,100 0
11-Dec-2025 18.00 19.00 18.00 19.00 179,251,900 0
10-Dec-2025 18.00 18.00 18.00 18.00 319,326,500 0