PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia
· Delayed Price · Currency is IDR 164.00
-2.00 (-1.20%)
At close: Dec 5, 2025
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 82,731,400 |
| Dec 4, 2025 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 86,399,700 |
| Dec 3, 2025 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | -0.60% | 87,200,800 |
| Dec 2, 2025 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 102,991,800 |
| Dec 1, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.78% | 99,918,700 |
| Nov 28, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 88,503,600 |
| Nov 27, 2025 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.19% | 119,468,100 |
| Nov 26, 2025 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 58,528,400 |
| Nov 25, 2025 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.18% | 185,851,500 |
| Nov 24, 2025 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.19% | 193,936,900 |
| Nov 21, 2025 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 0.60% | 142,391,300 |
| Nov 20, 2025 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 55,421,900 |
| Nov 19, 2025 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 0.60% | 119,080,600 |
| Nov 18, 2025 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.78% | 113,934,500 |
| Nov 17, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 75,335,900 |
| Nov 14, 2025 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 128,203,100 |
| Nov 13, 2025 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.31% | 164,171,500 |
| Nov 12, 2025 | 168.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2.98% | 243,733,100 |
| Nov 11, 2025 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.82% | 125,625,200 |
| Nov 10, 2025 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 99,262,500 |
| Nov 7, 2025 | 167.00 | 169.00 | 165.00 | 166.00 | 166.00 | 0.61% | 205,679,000 |
| Nov 6, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 101,562,200 |
| Nov 5, 2025 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 134,921,300 |
| Nov 4, 2025 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.18% | 85,572,100 |
| Nov 3, 2025 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 0.60% | 129,974,900 |
| Oct 31, 2025 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 149,580,700 |
| Oct 30, 2025 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 162,691,800 |
| Oct 29, 2025 | 179.00 | 184.00 | 167.00 | 168.00 | 168.00 | -0.59% | 1,114,652,000 |
| Oct 28, 2025 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | 0.60% | 178,467,300 |
| Oct 27, 2025 | 166.00 | 169.00 | 162.00 | 168.00 | 168.00 | 1.82% | 187,609,600 |
| Oct 24, 2025 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.37% | 99,334,400 |
| Oct 23, 2025 | 162.00 | 174.00 | 162.00 | 169.00 | 169.00 | 4.32% | 313,967,000 |
| Oct 22, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 106,446,100 |
| Oct 21, 2025 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 74,967,100 |
| Oct 20, 2025 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | - | 81,369,500 |
| Oct 17, 2025 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | - | 248,487,500 |
| Oct 16, 2025 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 4.35% | 177,384,100 |
| Oct 15, 2025 | 163.00 | 165.00 | 159.00 | 161.00 | 161.00 | -0.62% | 131,970,700 |
| Oct 14, 2025 | 170.00 | 170.00 | 160.00 | 162.00 | 162.00 | -3.57% | 295,032,300 |
| Oct 13, 2025 | 166.00 | 172.00 | 165.00 | 168.00 | 168.00 | - | 300,123,800 |
| Oct 10, 2025 | 170.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.18% | 229,710,400 |
| Oct 9, 2025 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.16% | 287,136,000 |
| Oct 8, 2025 | 181.00 | 182.00 | 168.00 | 172.00 | 172.00 | -4.44% | 661,959,500 |
| Oct 7, 2025 | 197.00 | 197.00 | 177.00 | 180.00 | 180.00 | -7.69% | 973,099,100 |
| Oct 6, 2025 | 177.00 | 197.00 | 177.00 | 195.00 | 195.00 | 10.17% | 1,236,644,000 |
| Oct 3, 2025 | 175.00 | 182.00 | 173.00 | 177.00 | 177.00 | 1.72% | 489,540,200 |
| Oct 2, 2025 | 181.00 | 183.00 | 172.00 | 174.00 | 174.00 | -3.33% | 571,051,100 |
| Oct 1, 2025 | 170.00 | 198.00 | 169.00 | 180.00 | 180.00 | 5.88% | 1,926,643,000 |
| Sep 30, 2025 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | -0.58% | 258,462,800 |
| Sep 29, 2025 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1.18% | 114,902,600 |
| Sep 26, 2025 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | -5.06% | 344,708,600 |
| Sep 25, 2025 | 178.00 | 180.00 | 174.00 | 178.00 | 178.00 | 1.71% | 425,555,400 |
| Sep 24, 2025 | 176.00 | 181.00 | 170.00 | 175.00 | 175.00 | - | 274,928,800 |
| Sep 23, 2025 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.78% | 190,910,200 |
| Sep 22, 2025 | 176.00 | 184.00 | 171.00 | 180.00 | 180.00 | 2.86% | 506,097,100 |
| Sep 19, 2025 | 165.00 | 176.00 | 161.00 | 175.00 | 175.00 | 7.36% | 1,347,521,000 |
| Sep 18, 2025 | 155.00 | 166.00 | 154.00 | 163.00 | 163.00 | 5.16% | 623,002,100 |
| Sep 17, 2025 | 151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 2.65% | 152,961,300 |
| Sep 16, 2025 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.58% | 135,472,800 |
| Sep 15, 2025 | 158.00 | 160.00 | 153.00 | 155.00 | 155.00 | -0.64% | 362,651,200 |
| Sep 12, 2025 | 159.00 | 162.00 | 155.00 | 156.00 | 156.00 | -1.27% | 189,293,300 |
| Sep 11, 2025 | 163.00 | 165.00 | 158.00 | 158.00 | 158.00 | -3.07% | 382,648,600 |
| Sep 10, 2025 | 168.00 | 170.00 | 163.00 | 163.00 | 163.00 | -3.55% | 226,067,700 |
| Sep 9, 2025 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.17% | 176,221,500 |
| Sep 8, 2025 | 174.00 | 182.00 | 171.00 | 171.00 | 171.00 | -2.29% | 249,349,200 |
| Sep 4, 2025 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 0.57% | 203,558,200 |
| Sep 3, 2025 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.14% | 181,574,000 |
| Sep 2, 2025 | 171.00 | 176.00 | 170.00 | 176.00 | 176.00 | 4.76% | 152,204,000 |
| Sep 1, 2025 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | -3.45% | 227,911,600 |
| Aug 29, 2025 | 177.00 | 178.00 | 170.00 | 174.00 | 174.00 | -2.25% | 277,273,900 |
| Aug 28, 2025 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 1.14% | 211,114,600 |
| Aug 27, 2025 | 181.00 | 183.00 | 173.00 | 176.00 | 176.00 | -2.22% | 353,211,000 |
| Aug 26, 2025 | 184.00 | 187.00 | 179.00 | 180.00 | 180.00 | -1.64% | 466,851,200 |
| Aug 25, 2025 | 181.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1.67% | 621,638,600 |
| Aug 22, 2025 | 176.00 | 189.00 | 176.00 | 180.00 | 180.00 | 2.27% | 571,681,100 |
| Aug 21, 2025 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 0.57% | 134,999,100 |
| Aug 20, 2025 | 179.00 | 179.00 | 172.00 | 175.00 | 175.00 | -2.23% | 203,705,600 |
| Aug 19, 2025 | 171.00 | 181.00 | 168.00 | 179.00 | 179.00 | 4.07% | 659,101,200 |
| Aug 15, 2025 | 176.00 | 176.00 | 166.00 | 172.00 | 172.00 | -1.71% | 310,504,400 |
| Aug 14, 2025 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 0.57% | 175,013,900 |
| Aug 13, 2025 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 167,317,600 |
| Aug 12, 2025 | 174.00 | 180.00 | 170.00 | 174.00 | 174.00 | - | 365,796,100 |
| Aug 11, 2025 | 176.00 | 181.00 | 171.00 | 174.00 | 174.00 | -0.57% | 401,528,900 |
| Aug 8, 2025 | 171.00 | 175.00 | 168.00 | 175.00 | 175.00 | 1.74% | 265,399,300 |
| Aug 7, 2025 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | 0.58% | 417,468,300 |
| Aug 6, 2025 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | - | 218,668,000 |
| Aug 5, 2025 | 168.00 | 176.00 | 168.00 | 171.00 | 171.00 | 3.01% | 654,084,200 |
| Aug 4, 2025 | 158.00 | 172.00 | 154.00 | 166.00 | 166.00 | 5.73% | 845,066,500 |
| Aug 1, 2025 | 152.00 | 161.00 | 151.00 | 157.00 | 157.00 | 3.97% | 479,946,800 |
| Jul 31, 2025 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 0.67% | 358,066,000 |
| Jul 30, 2025 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 2.04% | 332,920,700 |
| Jul 29, 2025 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 383,441,500 |
| Jul 28, 2025 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 1.42% | 355,265,400 |
| Jul 25, 2025 | 139.00 | 147.00 | 138.00 | 141.00 | 141.00 | 0.71% | 196,033,700 |
| Jul 24, 2025 | 140.00 | 146.00 | 137.00 | 140.00 | 140.00 | - | 137,455,500 |
| Jul 23, 2025 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 58,445,800 |
| Jul 22, 2025 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 99,918,500 |
| Jul 21, 2025 | 143.00 | 147.00 | 140.00 | 142.00 | 142.00 | - | 233,942,200 |
| Jul 18, 2025 | 134.00 | 144.00 | 132.00 | 142.00 | 142.00 | 5.97% | 363,156,300 |
| Jul 17, 2025 | 131.00 | 137.00 | 129.00 | 134.00 | 134.00 | 2.29% | 107,361,000 |