PT Bumi Teknokultura Unggul Tbk(ID:BTEK)
Rp10.00-1.00 (-9.09%)
ID:BTEK
PT Bumi Teknokultura Unggul Tbk historical prices
Rp10.00
At close:-1.00 (-9.09%)
PT Bumi Teknokultura Unggul Tbk (BTEK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 54,197,898 | 0.20 |
| Nov 10, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 0.00% | 41,885,699 | 0.16 |
| Nov 09, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 0.00% | 44,481,898 | 0.16 |
| Nov 06, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 0.00% | 45,971,000 | 0.17 |
| Nov 05, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | 0.00% | 162,112,094 | 0.60 |
| Nov 04, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | 0.00% | 244,418,500 | 0.92 |
| Nov 03, 2026 | 12.00 | 12.00 | 10.00 | 11.00 | 11.00 | 0.00% | 361,699,906 | 1.38 |
| Nov 02, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | +10.00% | 159,156,188 | 0.61 |
| Oct 30, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 114,526,100 | 0.44 |
| Oct 29, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 244,505,600 | 0.95 |
| Oct 28, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 0.00% | 103,568,800 | 0.40 |
| Oct 27, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 263,151,600 | 1.04 |
| Oct 26, 2026 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | +18.18% | 579,183,500 | 2.36 |
| Oct 23, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 107,470,700 | 0.44 |
| Oct 22, 2026 | 11.00 | 12.00 | 10.00 | 12.00 | 12.00 | +9.09% | 199,202,900 | 0.82 |
| Oct 21, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | +10.00% | 230,173,100 | 0.96 |
| Oct 20, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | +11.11% | 258,620,700 | 1.09 |
| Oct 19, 2026 | 8.00 | 10.00 | 7.00 | 9.00 | 9.00 | -25.00% | 848,936,300 | 3.76 |
| Oct 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 177,839,800 | 0.79 |
| Oct 15, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 0.00% | 81,259,400 | 0.36 |
| Oct 14, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 0.00% | 250,506,200 | 1.13 |
| Oct 13, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 0.00% | 273,096,600 | 1.25 |
| Oct 12, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 513,663,700 | 2.43 |
| Oct 09, 2026 | 14.00 | 16.00 | 13.00 | 14.00 | 14.00 | 0.00% | 726,860,900 | 3.63 |
| Oct 08, 2026 | 13.00 | 16.00 | 13.00 | 14.00 | 14.00 | +7.69% | 964,016,200 | 5.18 |
| Oct 07, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 591,753,500 | 3.34 |
| Oct 06, 2026 | 12.00 | 14.00 | 11.00 | 14.00 | 14.00 | +27.27% | 1,184,865,000 | 7.41 |
| Oct 05, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 0.00% | 128,715,700 | 0.81 |
| Oct 02, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 285,088,800 | 1.85 |
| Oct 01, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | 0.00% | 528,339,500 | 3.60 |
| Sep 30, 2026 | 14.00 | 15.00 | 12.00 | 12.00 | 12.00 | -14.29% | 633,694,300 | 4.61 |
| Sep 29, 2026 | 17.00 | 18.00 | 13.00 | 14.00 | 14.00 | 0.00% | 2,238,303,000 | 21.76 |
| Sep 28, 2026 | 13.00 | 14.00 | 11.00 | 14.00 | 14.00 | +27.27% | 998,094,700 | 11.37 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 171,948,200 | 2.01 |
| Sep 24, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | +9.09% | 90,909,000 | 1.07 |
| Sep 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 58,561,500 | 0.69 |
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 78,621,900 | 0.94 |
| Sep 21, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | +9.09% | 91,580,400 | 1.09 |
| Sep 18, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 201,072,800 | 2.47 |
| Sep 17, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | +9.09% | 102,656,200 | 1.27 |
| Sep 16, 2026 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | -8.33% | 216,597,400 | 2.73 |
| Sep 15, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 205,283,400 | 2.65 |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +8.33% | 178,340,200 | 2.35 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | +9.09% | 230,281,600 | 3.19 |
| Sep 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 235,828,800 | 3.38 |
| Sep 09, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 77,225,300 | 1.11 |
| Sep 08, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | +10.00% | 83,165,400 | 1.21 |
| Sep 07, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 0.00% | 82,692,100 | 1.20 |
| Sep 04, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 116,408,600 | 1.72 |
| Sep 03, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 0.00% | 78,235,300 | 1.14 |
