PT Bukaka Teknik Utama Tbk(ID:BUKK)
Rp795.00-10.00 (-1.24%)
ID:BUKK
PT Bukaka Teknik Utama Tbk historical prices
Rp795.00
At close:-10.00 (-1.24%)
PT Bukaka Teknik Utama Tbk (BUKK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 800.00 | 840.00 | 765.00 | 795.00 | 795.00 | -1.24% | 107,600 | 0.78 |
| Nov 10, 2026 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.83% | 73,000 | 0.53 |
| Nov 09, 2026 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | -0.61% | 84,700 | 0.62 |
| Nov 06, 2026 | 835.00 | 845.00 | 790.00 | 820.00 | 820.00 | -1.20% | 7,400 | 0.05 |
| Nov 05, 2026 | 830.00 | 880.00 | 830.00 | 830.00 | 830.00 | 0.00% | 29,700 | 0.22 |
| Nov 04, 2026 | 795.00 | 845.00 | 745.00 | 830.00 | 830.00 | +4.40% | 144,000 | 1.07 |
| Nov 03, 2026 | 835.00 | 880.00 | 780.00 | 795.00 | 795.00 | -4.79% | 113,000 | 0.85 |
| Nov 02, 2026 | 850.00 | 910.00 | 800.00 | 835.00 | 835.00 | -1.76% | 251,400 | 1.93 |
| Oct 30, 2026 | 870.00 | 875.00 | 810.00 | 850.00 | 850.00 | -1.73% | 122,500 | 0.96 |
| Oct 29, 2026 | 865.00 | 990.00 | 865.00 | 865.00 | 865.00 | -6.99% | 612,000 | 5.16 |
| Oct 28, 2026 | 930.00 | 960.00 | 930.00 | 930.00 | 930.00 | -6.53% | 245,600 | 2.14 |
| Oct 27, 2026 | 995.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | -6.57% | 152,100 | 1.35 |
| Oct 26, 2026 | 1,110.00 | 1,110.00 | 1,065.00 | 1,065.00 | 1,065.00 | -6.58% | 114,600 | 1.03 |
| Oct 23, 2026 | 1,225.00 | 1,360.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.94% | 1,190,200 | 12.86 |
| Oct 22, 2026 | 1,150.00 | 1,225.00 | 1,105.00 | 1,225.00 | 1,225.00 | +25.00% | 2,659,800 | 52.60 |
| Oct 21, 2026 | 980.00 | 980.00 | 925.00 | 980.00 | 980.00 | +24.84% | 229,100 | 4.84 |
| Oct 20, 2026 | 800.00 | 995.00 | 760.00 | 785.00 | 785.00 | -1.88% | 127,100 | 2.78 |
| Oct 19, 2026 | 800.00 | 880.00 | 785.00 | 800.00 | 800.00 | -4.76% | 38,200 | 0.84 |
| Oct 16, 2026 | 940.00 | 940.00 | 800.00 | 840.00 | 840.00 | -10.64% | 12,300 | 0.27 |
| Oct 15, 2026 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | -1.05% | 25,700 | 0.57 |
| Oct 14, 2026 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | +0.53% | 5,700 | 0.13 |
| Oct 13, 2026 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | -0.53% | 14,600 | 0.32 |
| Oct 12, 2026 | 990.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | -1.04% | 23,500 | 0.49 |
| Oct 09, 2026 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 960.00 | -4.00% | 22,200 | 0.45 |
| Oct 08, 2026 | 1,010.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | +1.01% | 19,900 | 0.40 |
| Oct 07, 2026 | 990.00 | 1,060.00 | 985.00 | 990.00 | 990.00 | +1.02% | 188,300 | 4.05 |
| Oct 06, 2026 | 975.00 | 990.00 | 970.00 | 980.00 | 980.00 | -1.01% | 15,000 | 0.32 |
| Oct 05, 2026 | 960.00 | 1,010.00 | 960.00 | 990.00 | 990.00 | +3.13% | 9,500 | 0.20 |
| Oct 02, 2026 | 955.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | +0.52% | 9,300 | 0.19 |
| Oct 01, 2026 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | -3.54% | 26,700 | 0.54 |
| Sep 30, 2026 | 1,010.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | -2.46% | 7,200 | 0.14 |
| Sep 29, 2026 | 1,015.00 | 1,015.00 | 960.00 | 1,015.00 | 1,015.00 | 0.00% | 44,800 | 0.88 |
| Sep 28, 2026 | 1,030.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | +4.64% | 25,600 | 0.50 |
| Sep 25, 2026 | 1,020.00 | 1,020.00 | 965.00 | 970.00 | 970.00 | -4.90% | 14,500 | 0.27 |
| Sep 24, 2026 | 1,020.00 | 1,030.00 | 980.00 | 1,020.00 | 1,020.00 | -0.97% | 29,000 | 0.54 |
| Sep 23, 2026 | 1,010.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | -0.48% | 9,900 | 0.17 |
| Sep 22, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 0.00% | 95,900 | 1.62 |
| Sep 21, 2026 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | +0.49% | 27,800 | 0.46 |
| Sep 18, 2026 | 1,035.00 | 1,050.00 | 975.00 | 1,030.00 | 1,030.00 | -0.48% | 90,400 | 1.52 |
| Sep 17, 2026 | 985.00 | 1,095.00 | 985.00 | 1,035.00 | 1,035.00 | +5.08% | 445,700 | 8.14 |
| Sep 16, 2026 | 955.00 | 985.00 | 950.00 | 985.00 | 985.00 | +3.68% | 87,300 | 1.57 |
| Sep 15, 2026 | 960.00 | 960.00 | 900.00 | 950.00 | 950.00 | -1.04% | 130,899 | 2.24 |
| Sep 14, 2026 | 985.00 | 985.00 | 930.00 | 960.00 | 960.00 | -1.03% | 77,800 | 1.04 |
| Sep 11, 2026 | 970.00 | 970.00 | 955.00 | 970.00 | 970.00 | 0.00% | 6,000 | 0.08 |
| Sep 10, 2026 | 980.00 | 985.00 | 950.00 | 970.00 | 970.00 | 0.00% | 64,199 | 0.80 |
| Sep 09, 2026 | 1,000.00 | 1,010.00 | 950.00 | 970.00 | 970.00 | -3.00% | 179,800 | 2.19 |
| Sep 08, 2026 | 995.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | +0.50% | 22,100 | 0.27 |
| Sep 07, 2026 | 1,030.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | 0.00% | 58,700 | 0.71 |
| Sep 04, 2026 | 1,000.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | +0.51% | 59,200 | 0.71 |
| Sep 03, 2026 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | +1.02% | 20,000 | 0.23 |
