PT Bukalapak.com Tbk. (BUKA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 111,822,100 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 141,522,500 |
| Jul 02, 2024 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 80,465,500 |
| Jul 01, 2024 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 138,221,000 |
| Jun 28, 2024 | 136.00 | 140.00 | 134.00 | 139.00 | 139.00 | 314,207,000 |
| Jun 27, 2024 | 127.00 | 138.00 | 125.00 | 134.00 | 134.00 | 409,925,600 |
| Jun 26, 2024 | 133.00 | 135.00 | 124.00 | 126.00 | 126.00 | 402,564,200 |
| Jun 25, 2024 | 136.00 | 138.00 | 129.00 | 132.00 | 132.00 | 233,091,000 |
| Jun 24, 2024 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 219,397,800 |
| Jun 21, 2024 | 125.00 | 133.00 | 124.00 | 129.00 | 129.00 | 279,149,800 |
| Jun 20, 2024 | 119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 227,799,600 |
| Jun 19, 2024 | 118.00 | 122.00 | 115.00 | 119.00 | 119.00 | 344,481,900 |
| Jun 14, 2024 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 118,888,900 |
| Jun 13, 2024 | 121.00 | 125.00 | 119.00 | 124.00 | 124.00 | 185,388,400 |
| Jun 12, 2024 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 215,757,900 |
| Jun 11, 2024 | 124.00 | 130.00 | 123.00 | 124.00 | 124.00 | 159,316,400 |
| Jun 10, 2024 | 132.00 | 132.00 | 123.00 | 124.00 | 124.00 | 195,467,500 |
| Jun 07, 2024 | 136.00 | 139.00 | 132.00 | 132.00 | 132.00 | 162,634,700 |
| Jun 06, 2024 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 186,303,200 |
| Jun 05, 2024 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | 152,329,300 |
| Jun 04, 2024 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 259,561,100 |
| Jun 03, 2024 | 132.00 | 138.00 | 130.00 | 134.00 | 134.00 | 213,607,500 |
| May 31, 2024 | 130.00 | 138.00 | 127.00 | 130.00 | 130.00 | 372,813,500 |
| May 30, 2024 | 130.00 | 136.00 | 129.00 | 129.00 | 129.00 | 558,221,000 |
| May 29, 2024 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 575,855,400 |
| May 28, 2024 | 141.00 | 142.00 | 133.00 | 135.00 | 135.00 | 499,449,800 |
| May 27, 2024 | 133.00 | 142.00 | 132.00 | 140.00 | 140.00 | 666,555,600 |
| May 22, 2024 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 213,091,300 |
| May 21, 2024 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 207,306,000 |
| May 20, 2024 | 127.00 | 133.00 | 125.00 | 130.00 | 130.00 | 386,899,500 |
| May 17, 2024 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 369,045,200 |
| May 16, 2024 | 125.00 | 131.00 | 124.00 | 127.00 | 127.00 | 246,189,800 |
| May 15, 2024 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 79,082,900 |
| May 14, 2024 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 149,819,400 |
| May 13, 2024 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 326,164,800 |
| May 08, 2024 | 127.00 | 127.00 | 117.00 | 120.00 | 120.00 | 376,942,000 |
| May 07, 2024 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 480,688,500 |
| May 06, 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 160,017,900 |
| May 03, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 192,646,200 |
| May 02, 2024 | 130.00 | 130.00 | 122.00 | 124.00 | 124.00 | 230,197,100 |
| Apr 30, 2024 | 124.00 | 132.00 | 122.00 | 130.00 | 130.00 | 591,103,500 |
| Apr 29, 2024 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 285,668,700 |
| Apr 26, 2024 | 126.00 | 126.00 | 119.00 | 120.00 | 120.00 | 103,426,800 |
| Apr 25, 2024 | 124.00 | 127.00 | 118.00 | 126.00 | 126.00 | 210,236,900 |
| Apr 24, 2024 | 118.00 | 126.00 | 116.00 | 124.00 | 124.00 | 509,387,100 |
| Apr 23, 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 196,373,000 |
| Apr 22, 2024 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 226,124,200 |
| Apr 19, 2024 | 124.00 | 124.00 | 114.00 | 116.00 | 116.00 | 419,056,000 |
| Apr 18, 2024 | 127.00 | 131.00 | 123.00 | 124.00 | 124.00 | 150,522,900 |
| Apr 17, 2024 | 133.00 | 134.00 | 126.00 | 127.00 | 127.00 | 126,581,300 |
| Apr 16, 2024 | 143.00 | 143.00 | 127.00 | 134.00 | 134.00 | 446,536,400 |
| Apr 05, 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 44,710,100 |
| Apr 04, 2024 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 78,205,800 |
| Apr 03, 2024 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 92,770,100 |
| Apr 02, 2024 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 123,027,900 |
| Apr 01, 2024 | 152.00 | 154.00 | 146.00 | 149.00 | 149.00 | 71,531,200 |
| Mar 28, 2024 | 155.00 | 158.00 | 151.00 | 152.00 | 152.00 | 165,364,900 |
| Mar 27, 2024 | 149.00 | 157.00 | 145.00 | 155.00 | 155.00 | 260,332,300 |
| Mar 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 22, 2024 | 145.00 | 153.00 | 142.00 | 150.00 | 150.00 | 359,931,800 |
| Mar 21, 2024 | 137.00 | 146.00 | 137.00 | 143.00 | 143.00 | 329,702,900 |
| Mar 20, 2024 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | 484,547,000 |
| Mar 19, 2024 | 144.00 | 148.00 | 142.00 | 142.00 | 142.00 | 284,447,100 |
| Mar 18, 2024 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 262,405,800 |
| Mar 15, 2024 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 157,800,000 |
| Mar 14, 2024 | 151.00 | 153.00 | 147.00 | 150.00 | 150.00 | 156,435,000 |
| Mar 13, 2024 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | 310,475,000 |
| Mar 08, 2024 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 104,392,500 |
| Mar 07, 2024 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 187,008,400 |
| Mar 06, 2024 | 152.00 | 173.00 | 152.00 | 164.00 | 164.00 | 456,520,500 |
| Mar 05, 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 63,712,600 |
| Mar 04, 2024 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 69,679,400 |
| Mar 01, 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 26,656,000 |
| Feb 29, 2024 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 94,557,600 |
| Feb 28, 2024 | 162.00 | 165.00 | 155.00 | 161.00 | 161.00 | 203,987,200 |
| Feb 27, 2024 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 74,763,100 |
| Feb 26, 2024 | 162.00 | 165.00 | 157.00 | 162.00 | 162.00 | 220,439,100 |
| Feb 23, 2024 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 314,286,200 |
| Feb 22, 2024 | 162.00 | 164.00 | 153.00 | 154.00 | 154.00 | 512,887,800 |
| Feb 21, 2024 | 165.00 | 165.00 | 158.00 | 162.00 | 162.00 | 366,002,300 |
| Feb 20, 2024 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 113,972,500 |
| Feb 19, 2024 | 168.00 | 170.00 | 162.00 | 169.00 | 169.00 | 176,196,000 |
| Feb 16, 2024 | 174.00 | 175.00 | 168.00 | 168.00 | 168.00 | 211,981,600 |
| Feb 15, 2024 | 174.00 | 177.00 | 172.00 | 174.00 | 174.00 | 95,279,700 |
| Feb 13, 2024 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 124,310,300 |
| Feb 12, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 49,802,400 |
| Feb 07, 2024 | 179.00 | 181.00 | 177.00 | 177.00 | 177.00 | 76,336,500 |
| Feb 06, 2024 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 106,361,500 |
| Feb 05, 2024 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 135,884,200 |
| Feb 02, 2024 | 190.00 | 191.00 | 185.00 | 185.00 | 185.00 | 73,907,800 |
| Feb 01, 2024 | 188.00 | 193.00 | 188.00 | 189.00 | 189.00 | 77,422,300 |
| Jan 31, 2024 | 187.00 | 192.00 | 183.00 | 192.00 | 192.00 | 137,177,500 |
| Jan 30, 2024 | 186.00 | 192.00 | 184.00 | 187.00 | 187.00 | 112,025,000 |
| Jan 29, 2024 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 59,134,000 |
| Jan 26, 2024 | 187.00 | 188.00 | 184.00 | 186.00 | 186.00 | 70,668,700 |
| Jan 25, 2024 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 35,118,200 |
| Jan 24, 2024 | 192.00 | 192.00 | 185.00 | 189.00 | 189.00 | 122,737,600 |
| Jan 23, 2024 | 190.00 | 193.00 | 181.00 | 192.00 | 192.00 | 285,547,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.