PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia
· Delayed Price · Currency is IDR 17.00
-1.00 (-5.56%)
Mar 9, 2026, 4:12 PM WIB
IDX:BTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 58,694,600 |
| Mar 5, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 83,912,500 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 207,047,800 |
| Mar 3, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 90,667,100 |
| Mar 2, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 114,378,600 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 49,447,300 |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 69,536,700 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 48,905,300 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 89,868,900 |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 95,296,100 |
| Feb 20, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 37,020,500 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 117,612,700 |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 114,386,800 |
| Feb 13, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 36,218,400 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 84,273,000 |
| Feb 11, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 118,576,800 |
| Feb 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 135,097,800 |
| Feb 9, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 97,498,900 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 129,301,700 |
| Feb 5, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 57,362,000 |
| Feb 4, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 170,223,400 |
| Feb 3, 2026 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | 10.00% | 215,741,700 |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 176,490,700 |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 126,739,500 |
| Jan 29, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 207,646,400 |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 82,764,200 |
| Jan 27, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 211,381,100 |
| Jan 26, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 571,580,300 |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 86,823,200 |
| Jan 22, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 230,148,400 |
| Jan 21, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 327,100,700 |
| Jan 20, 2026 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 584,845,900 |
| Jan 19, 2026 | 33.00 | 33.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,012,094,000 |
| Jan 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 107,834,100 |
| Jan 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 35,830,600 |
| Jan 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 93,847,000 |
| Jan 12, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 293,375,200 |
| Jan 9, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 503,921,600 |
| Jan 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 109,167,500 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 166,622,200 |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 189,429,200 |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 179,392,000 |
| Jan 2, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 160,896,600 |
| Dec 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 54,865,100 |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 152,648,100 |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 63,614,600 |
| Dec 23, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 86,125,100 |
| Dec 22, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 133,202,700 |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 134,938,600 |
| Dec 18, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 152,889,800 |
| Dec 17, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 175,645,400 |
| Dec 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 73,338,900 |
| Dec 15, 2025 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 116,029,500 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 114,766,100 |
| Dec 11, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 179,251,900 |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 319,326,500 |
| Dec 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 160,932,400 |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 85,231,100 |
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 91,544,300 |
| Dec 4, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 258,317,000 |
| Dec 3, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 77,907,500 |
| Dec 2, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 59,846,200 |
| Dec 1, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 64,861,100 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 114,684,600 |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 70,667,200 |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 107,104,300 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 124,220,900 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 125,668,200 |
| Nov 21, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 58,902,900 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 93,918,100 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 108,325,300 |
| Nov 18, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 6.67% | 203,625,400 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 49,914,900 |
| Nov 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 54,734,600 |
| Nov 13, 2025 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 211,944,600 |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 18,367,600 |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 29,848,000 |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 37,911,700 |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 72,416,600 |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 97,431,300 |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 212,704,900 |
| Nov 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 191,070,200 |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 87,286,400 |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 179,011,400 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 161,146,300 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 249,636,800 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 103,351,600 |
| Oct 27, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 92,359,900 |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 156,734,900 |
| Oct 23, 2025 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 204,521,400 |
| Oct 22, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 256,941,400 |
| Oct 21, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 305,363,700 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 59,277,800 |
| Oct 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 70,317,300 |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 127,857,300 |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 50,838,300 |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 36,952,600 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 124,188,200 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 231,089,700 |
| Oct 9, 2025 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 608,440,400 |