Price History - BUKA

Kembali ke Company
Ticker: BUKA
Company: PT Bukalapak.com Tbk
Date Open High Low Close Volume Value
19-Jan-2024 197.00 198.00 193.00 195.00 108,732,900 0
18-Jan-2024 198.00 198.00 195.00 196.00 94,091,200 0
17-Jan-2024 198.00 199.00 196.00 198.00 95,427,100 0
16-Jan-2024 200.00 200.00 198.00 199.00 54,929,900 0
15-Jan-2024 200.00 200.00 200.00 200.00 0 0
12-Jan-2024 200.00 206.00 198.00 200.00 169,351,100 0
11-Jan-2024 200.00 202.00 199.00 199.00 89,134,200 0
10-Jan-2024 202.00 204.00 199.00 199.00 108,982,800 0
09-Jan-2024 202.00 206.00 202.00 202.00 52,176,700 0
08-Jan-2024 204.00 204.00 200.00 202.00 63,910,800 0
05-Jan-2024 206.00 208.00 202.00 204.00 97,517,000 0
04-Jan-2024 208.00 210.00 204.00 206.00 68,520,500 0
03-Jan-2024 208.00 210.00 206.00 208.00 35,286,200 0
02-Jan-2024 214.00 214.00 204.00 208.00 113,485,800 0
29-Dec-2023 210.00 216.00 206.00 216.00 118,925,600 0
28-Dec-2023 212.00 212.00 206.00 212.00 56,143,400 0
27-Dec-2023 208.00 214.00 204.00 212.00 136,879,800 0
22-Dec-2023 208.00 210.00 206.00 208.00 43,143,000 0
21-Dec-2023 210.00 210.00 204.00 210.00 48,267,400 0
20-Dec-2023 210.00 212.00 208.00 212.00 117,218,300 0
19-Dec-2023 210.00 216.00 208.00 212.00 87,197,900 0
18-Dec-2023 206.00 210.00 202.00 208.00 210,068,900 0
15-Dec-2023 204.00 206.00 202.00 206.00 157,445,300 0
14-Dec-2023 199.00 206.00 197.00 204.00 105,226,300 0
13-Dec-2023 200.00 202.00 196.00 196.00 42,640,500 0
12-Dec-2023 196.00 206.00 195.00 200.00 122,565,200 0
11-Dec-2023 204.00 204.00 194.00 195.00 162,734,600 0
08-Dec-2023 202.00 204.00 200.00 202.00 39,912,200 0
07-Dec-2023 204.00 206.00 200.00 200.00 50,084,100 0
06-Dec-2023 206.00 208.00 204.00 204.00 53,433,400 0
05-Dec-2023 208.00 210.00 204.00 206.00 48,206,200 0
04-Dec-2023 214.00 218.00 206.00 208.00 137,922,500 0
01-Dec-2023 208.00 216.00 206.00 214.00 102,608,700 0
30-Nov-2023 202.00 208.00 202.00 208.00 201,944,300 0
29-Nov-2023 204.00 206.00 200.00 204.00 84,995,400 0
28-Nov-2023 200.00 206.00 200.00 204.00 96,828,800 0
27-Nov-2023 210.00 214.00 202.00 204.00 94,359,800 0
24-Nov-2023 214.00 218.00 210.00 210.00 77,741,200 0
23-Nov-2023 212.00 222.00 208.00 214.00 259,549,400 0
22-Nov-2023 214.00 214.00 208.00 212.00 69,497,900 0
21-Nov-2023 210.00 214.00 208.00 214.00 59,431,900 0
20-Nov-2023 204.00 210.00 204.00 208.00 69,271,800 0
17-Nov-2023 210.00 210.00 202.00 204.00 66,295,600 0
16-Nov-2023 214.00 214.00 208.00 212.00 84,257,100 0
15-Nov-2023 214.00 218.00 210.00 214.00 97,159,000 0
14-Nov-2023 212.00 212.00 208.00 210.00 45,156,700 0
13-Nov-2023 210.00 218.00 210.00 210.00 115,309,700 0
10-Nov-2023 208.00 212.00 206.00 210.00 13,209,300 0
09-Nov-2023 210.00 212.00 208.00 210.00 53,049,600 0
08-Nov-2023 210.00 212.00 206.00 208.00 30,814,100 0
07-Nov-2023 212.00 212.00 206.00 208.00 15,098,500 0
06-Nov-2023 212.00 216.00 204.00 210.00 69,323,300 0
03-Nov-2023 204.00 216.00 204.00 210.00 170,336,800 0
02-Nov-2023 198.00 208.00 198.00 202.00 102,706,300 0
01-Nov-2023 206.00 206.00 198.00 198.00 130,268,200 0
31-Oct-2023 197.00 210.00 196.00 210.00 204,651,800 0
30-Oct-2023 196.00 202.00 196.00 198.00 120,662,600 0
27-Oct-2023 200.00 202.00 193.00 196.00 165,930,500 0
26-Oct-2023 204.00 206.00 200.00 202.00 60,569,300 0
25-Oct-2023 206.00 208.00 202.00 204.00 71,629,700 0
24-Oct-2023 208.00 212.00 204.00 206.00 40,581,600 0
23-Oct-2023 206.00 208.00 200.00 208.00 59,306,200 0
20-Oct-2023 208.00 210.00 204.00 206.00 39,732,300 0
19-Oct-2023 210.00 214.00 208.00 208.00 28,886,600 0
18-Oct-2023 208.00 212.00 204.00 210.00 57,424,000 0
17-Oct-2023 204.00 212.00 204.00 206.00 70,901,100 0
16-Oct-2023 206.00 208.00 200.00 204.00 158,743,200 0
13-Oct-2023 214.00 216.00 206.00 206.00 64,548,500 0
12-Oct-2023 214.00 218.00 212.00 214.00 56,029,900 0
11-Oct-2023 212.00 218.00 212.00 212.00 33,908,100 0
10-Oct-2023 214.00 216.00 210.00 212.00 42,025,700 0
09-Oct-2023 212.00 216.00 208.00 212.00 75,776,400 0
06-Oct-2023 208.00 214.00 206.00 212.00 53,474,400 0
05-Oct-2023 208.00 214.00 206.00 208.00 138,831,700 0
04-Oct-2023 212.00 212.00 197.00 206.00 218,626,300 0
03-Oct-2023 210.00 212.00 208.00 210.00 132,285,600 0
02-Oct-2023 218.00 220.00 210.00 210.00 50,515,100 0
29-Sep-2023 208.00 218.00 206.00 218.00 103,878,100 0
27-Sep-2023 208.00 212.00 206.00 208.00 145,973,100 0
26-Sep-2023 218.00 226.00 206.00 208.00 326,789,200 0
25-Sep-2023 228.00 228.00 214.00 214.00 224,116,900 0
22-Sep-2023 224.00 230.00 222.00 228.00 85,885,300 0
21-Sep-2023 230.00 230.00 222.00 224.00 89,177,100 0
20-Sep-2023 230.00 236.00 228.00 228.00 208,635,000 0
19-Sep-2023 228.00 232.00 228.00 228.00 121,696,800 0
18-Sep-2023 240.00 240.00 226.00 228.00 577,742,900 0
15-Sep-2023 250.00 254.00 244.00 244.00 2,325,080,100 0
14-Sep-2023 248.00 258.00 246.00 250.00 327,679,000 0
13-Sep-2023 262.00 268.00 244.00 246.00 455,076,500 0
12-Sep-2023 260.00 266.00 258.00 262.00 365,721,900 0
11-Sep-2023 248.00 268.00 248.00 260.00 645,916,700 0
08-Sep-2023 246.00 252.00 244.00 246.00 333,483,800 0
07-Sep-2023 236.00 252.00 234.00 244.00 849,471,600 0
06-Sep-2023 232.00 238.00 230.00 236.00 315,818,400 0
05-Sep-2023 238.00 242.00 230.00 232.00 226,394,800 0
04-Sep-2023 234.00 242.00 234.00 236.00 148,048,700 0
01-Sep-2023 234.00 236.00 232.00 234.00 63,640,800 0
31-Aug-2023 238.00 238.00 232.00 232.00 110,448,800 0
30-Aug-2023 240.00 242.00 234.00 236.00 99,343,400 0
29-Aug-2023 236.00 242.00 232.00 238.00 200,265,500 0