Price History - BUKA

Kembali ke Company
Ticker: BUKA
Company: PT Bukalapak.com Tbk
Date Open High Low Close Volume Value
28-Aug-2023 234.00 238.00 230.00 234.00 132,126,800 0
25-Aug-2023 232.00 236.00 230.00 232.00 106,430,200 0
24-Aug-2023 240.00 242.00 230.00 230.00 274,170,600 0
23-Aug-2023 232.00 240.00 232.00 238.00 223,345,900 0
22-Aug-2023 242.00 244.00 232.00 232.00 256,693,400 0
21-Aug-2023 232.00 246.00 232.00 240.00 487,737,100 0
18-Aug-2023 228.00 232.00 228.00 232.00 204,081,800 0
16-Aug-2023 234.00 236.00 228.00 232.00 189,280,300 0
15-Aug-2023 238.00 238.00 230.00 234.00 164,927,400 0
14-Aug-2023 230.00 238.00 228.00 238.00 162,155,200 0
11-Aug-2023 228.00 234.00 226.00 228.00 182,877,500 0
10-Aug-2023 224.00 228.00 220.00 228.00 134,425,200 0
09-Aug-2023 228.00 230.00 222.00 224.00 176,350,200 0
08-Aug-2023 226.00 228.00 222.00 228.00 70,892,100 0
07-Aug-2023 222.00 226.00 220.00 224.00 140,544,800 0
04-Aug-2023 230.00 230.00 220.00 222.00 100,945,300 0
03-Aug-2023 218.00 228.00 218.00 228.00 149,150,400 0
02-Aug-2023 220.00 224.00 216.00 218.00 173,269,500 0
01-Aug-2023 216.00 226.00 214.00 220.00 162,511,500 0
31-Jul-2023 222.00 228.00 214.00 216.00 306,738,900 0
28-Jul-2023 224.00 228.00 222.00 224.00 184,494,400 0
27-Jul-2023 222.00 228.00 220.00 224.00 138,638,300 0
26-Jul-2023 224.00 228.00 220.00 222.00 154,265,000 0
25-Jul-2023 228.00 230.00 220.00 224.00 252,174,400 0
24-Jul-2023 224.00 230.00 224.00 228.00 109,890,600 0
21-Jul-2023 234.00 240.00 220.00 224.00 318,092,200 0
20-Jul-2023 238.00 244.00 234.00 234.00 166,332,800 0
18-Jul-2023 240.00 246.00 232.00 238.00 229,557,200 0
17-Jul-2023 244.00 248.00 238.00 240.00 219,803,400 0
14-Jul-2023 226.00 248.00 224.00 244.00 568,593,800 0
13-Jul-2023 232.00 232.00 224.00 224.00 150,785,600 0
12-Jul-2023 222.00 232.00 220.00 230.00 221,624,400 0
11-Jul-2023 214.00 224.00 214.00 220.00 197,656,500 0
10-Jul-2023 216.00 218.00 214.00 214.00 112,747,900 0
07-Jul-2023 212.00 220.00 210.00 216.00 259,640,900 0
06-Jul-2023 214.00 214.00 208.00 212.00 101,844,500 0
05-Jul-2023 212.00 218.00 212.00 214.00 102,438,900 0
04-Jul-2023 212.00 214.00 208.00 212.00 145,740,200 0
03-Jul-2023 212.00 214.00 208.00 212.00 88,846,900 0
27-Jun-2023 210.00 212.00 206.00 212.00 144,104,400 0
26-Jun-2023 210.00 212.00 208.00 210.00 153,999,900 0
23-Jun-2023 212.00 216.00 208.00 208.00 116,334,900 0
22-Jun-2023 218.00 222.00 212.00 212.00 108,991,200 0
21-Jun-2023 212.00 222.00 212.00 218.00 174,810,200 0
20-Jun-2023 220.00 222.00 208.00 212.00 286,515,500 0
19-Jun-2023 226.00 228.00 218.00 220.00 111,289,600 0
16-Jun-2023 220.00 232.00 216.00 226.00 470,465,200 0
15-Jun-2023 208.00 220.00 206.00 218.00 246,367,900 0
14-Jun-2023 210.00 214.00 206.00 208.00 207,484,100 0
13-Jun-2023 216.00 224.00 206.00 210.00 256,715,100 0
12-Jun-2023 216.00 224.00 214.00 216.00 223,424,400 0
09-Jun-2023 216.00 220.00 212.00 216.00 235,016,600 0
08-Jun-2023 214.00 220.00 208.00 212.00 209,435,400 0
07-Jun-2023 208.00 216.00 204.00 214.00 131,475,000 0
06-Jun-2023 204.00 212.00 204.00 208.00 91,065,400 0
05-Jun-2023 212.00 218.00 204.00 204.00 259,891,100 0
31-May-2023 216.00 216.00 206.00 212.00 204,554,400 0
30-May-2023 204.00 218.00 202.00 216.00 216,916,300 0
29-May-2023 200.00 206.00 198.00 204.00 118,894,000 0
26-May-2023 197.00 200.00 193.00 199.00 147,870,300 0
25-May-2023 199.00 200.00 196.00 197.00 203,011,700 0
24-May-2023 198.00 202.00 197.00 199.00 69,993,400 0
23-May-2023 206.00 208.00 198.00 198.00 191,818,400 0
22-May-2023 202.00 206.00 200.00 206.00 87,979,700 0
19-May-2023 202.00 210.00 200.00 200.00 195,921,000 0
17-May-2023 204.00 206.00 198.00 199.00 246,382,400 0
16-May-2023 212.00 214.00 202.00 206.00 302,798,600 0
15-May-2023 228.00 228.00 212.00 212.00 261,518,300 0
12-May-2023 230.00 232.00 224.00 226.00 110,787,800 0
11-May-2023 230.00 232.00 228.00 230.00 78,509,000 0
10-May-2023 232.00 240.00 230.00 230.00 107,072,500 0
09-May-2023 234.00 236.00 230.00 232.00 106,262,600 0
08-May-2023 238.00 240.00 232.00 234.00 50,142,900 0
05-May-2023 240.00 240.00 230.00 238.00 63,915,700 0
04-May-2023 236.00 246.00 234.00 240.00 124,757,500 0
03-May-2023 230.00 236.00 228.00 236.00 55,333,700 0
02-May-2023 234.00 238.00 228.00 230.00 89,098,400 0
28-Apr-2023 238.00 246.00 236.00 236.00 140,931,700 0
27-Apr-2023 230.00 240.00 228.00 234.00 100,245,800 0
26-Apr-2023 228.00 232.00 226.00 228.00 195,536,500 0
18-Apr-2023 232.00 236.00 228.00 228.00 91,035,400 0
17-Apr-2023 234.00 236.00 228.00 232.00 91,436,900 0
14-Apr-2023 236.00 240.00 234.00 234.00 64,756,100 0
13-Apr-2023 232.00 238.00 230.00 234.00 77,347,500 0
12-Apr-2023 236.00 238.00 230.00 232.00 68,885,600 0
11-Apr-2023 232.00 240.00 232.00 236.00 70,403,200 0
10-Apr-2023 232.00 236.00 230.00 234.00 91,700,500 0
06-Apr-2023 228.00 236.00 228.00 232.00 167,996,100 0
05-Apr-2023 240.00 244.00 228.00 228.00 214,183,800 0
04-Apr-2023 240.00 244.00 236.00 238.00 135,744,000 0
03-Apr-2023 248.00 248.00 238.00 240.00 144,515,800 0
31-Mar-2023 252.00 254.00 242.00 248.00 109,278,800 0
30-Mar-2023 260.00 264.00 244.00 248.00 177,363,800 0
29-Mar-2023 268.00 268.00 252.00 258.00 312,489,700 0
28-Mar-2023 236.00 268.00 234.00 268.00 383,887,700 0
27-Mar-2023 236.00 242.00 232.00 234.00 89,143,000 0
24-Mar-2023 228.00 244.00 228.00 236.00 143,064,300 0
21-Mar-2023 220.00 230.00 220.00 226.00 56,664,600 0
20-Mar-2023 234.00 234.00 220.00 222.00 119,489,600 0
17-Mar-2023 234.00 244.00 224.00 234.00 237,543,100 0