Price History - BTEK

Kembali ke Company
Ticker: BTEK
Company: Bumi Teknokultura Unggul Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 18.00 18.00 18.00 18.00 160,932,400 0
08-Dec-2025 19.00 19.00 19.00 19.00 85,231,100 0
05-Dec-2025 18.00 18.00 18.00 18.00 91,544,300 0
04-Dec-2025 16.00 17.00 16.00 17.00 258,317,000 0
03-Dec-2025 15.00 16.00 15.00 16.00 77,907,500 0
02-Dec-2025 15.00 16.00 15.00 16.00 59,846,200 0
01-Dec-2025 15.00 16.00 15.00 15.00 64,861,100 0
28-Nov-2025 16.00 16.00 15.00 16.00 114,684,600 0
27-Nov-2025 15.00 15.00 15.00 15.00 70,667,200 0
26-Nov-2025 14.00 14.00 14.00 14.00 107,104,300 0
25-Nov-2025 15.00 15.00 14.00 14.00 124,220,900 0
24-Nov-2025 15.00 15.00 15.00 15.00 125,668,200 0
21-Nov-2025 14.00 15.00 14.00 15.00 58,902,900 0
20-Nov-2025 15.00 15.00 14.00 14.00 93,918,100 0
19-Nov-2025 16.00 16.00 15.00 15.00 108,325,300 0
18-Nov-2025 14.00 16.00 14.00 16.00 203,625,400 0
17-Nov-2025 15.00 15.00 15.00 15.00 49,914,900 0
14-Nov-2025 16.00 16.00 16.00 16.00 54,734,600 0
13-Nov-2025 19.00 19.00 17.00 17.00 211,944,600 0
12-Nov-2025 18.00 18.00 18.00 18.00 18,367,600 0
11-Nov-2025 17.00 17.00 17.00 17.00 29,848,000 0
10-Nov-2025 16.00 16.00 16.00 16.00 37,911,700 0
07-Nov-2025 15.00 15.00 15.00 15.00 72,416,600 0
06-Nov-2025 14.00 14.00 14.00 14.00 97,431,300 0
05-Nov-2025 13.00 13.00 13.00 13.00 212,704,900 0
04-Nov-2025 12.00 12.00 12.00 12.00 191,070,200 0
03-Nov-2025 11.00 11.00 11.00 11.00 87,286,400 0
31-Oct-2025 12.00 12.00 12.00 12.00 179,011,400 0
30-Oct-2025 14.00 14.00 13.00 13.00 161,146,300 0
29-Oct-2025 14.00 14.00 14.00 14.00 249,636,800 0
28-Oct-2025 15.00 15.00 15.00 15.00 103,351,600 0
27-Oct-2025 17.00 17.00 16.00 16.00 92,359,900 0
24-Oct-2025 17.00 17.00 17.00 17.00 156,734,900 0
23-Oct-2025 19.00 19.00 17.00 17.00 204,521,400 0
22-Oct-2025 17.00 18.00 17.00 18.00 256,941,400 0
21-Oct-2025 16.00 17.00 16.00 17.00 305,363,700 0
20-Oct-2025 16.00 16.00 16.00 16.00 59,277,800 0
17-Oct-2025 17.00 17.00 17.00 17.00 70,317,300 0
16-Oct-2025 18.00 18.00 18.00 18.00 127,857,300 0
15-Oct-2025 20.00 20.00 20.00 20.00 50,838,300 0
14-Oct-2025 22.00 22.00 22.00 22.00 36,952,600 0
13-Oct-2025 24.00 24.00 24.00 24.00 124,188,200 0
10-Oct-2025 26.00 26.00 26.00 26.00 231,089,700 0
09-Oct-2025 24.00 24.00 22.00 24.00 608,440,400 0
08-Oct-2025 22.00 22.00 22.00 22.00 422,448,500 0
07-Oct-2025 20.00 20.00 20.00 20.00 259,179,600 0