PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia
· Delayed Price · Currency is IDR 129.00
-4.00 (-3.01%)
Mar 9, 2026, 4:09 PM WIB
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.00 | 130.00 | 125.00 | 129.00 | - | -3.01% | 83,784,100 |
| Mar 6, 2026 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 81,194,300 |
| Mar 5, 2026 | 135.00 | 140.00 | 134.00 | 134.00 | 134.00 | 0.75% | 74,156,100 |
| Mar 4, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -3.62% | 159,895,900 |
| Mar 3, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | - | 52,429,700 |
| Mar 2, 2026 | 144.00 | 145.00 | 138.00 | 138.00 | 138.00 | -5.48% | 127,140,600 |
| Feb 27, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 85,823,000 |
| Feb 26, 2026 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | -2.67% | 90,026,200 |
| Feb 25, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 43,533,400 |
| Feb 24, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 95,917,300 |
| Feb 23, 2026 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1.35% | 221,999,000 |
| Feb 20, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 43,203,600 |
| Feb 19, 2026 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 198,380,600 |
| Feb 18, 2026 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 123,908,300 |
| Feb 13, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 43,425,300 |
| Feb 12, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 86,673,500 |
| Feb 11, 2026 | 152.00 | 155.00 | 147.00 | 150.00 | 150.00 | - | 216,903,300 |
| Feb 10, 2026 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 8.70% | 296,513,300 |
| Feb 9, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 65,664,800 |
| Feb 6, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -2.13% | 101,749,400 |
| Feb 5, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 81,948,700 |
| Feb 4, 2026 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 0.71% | 89,613,900 |
| Feb 3, 2026 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 0.72% | 179,679,300 |
| Feb 2, 2026 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | -4.14% | 128,323,300 |
| Jan 30, 2026 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.84% | 184,985,400 |
| Jan 29, 2026 | 146.00 | 147.00 | 129.00 | 141.00 | 141.00 | -4.73% | 374,627,200 |
| Jan 28, 2026 | 158.00 | 160.00 | 143.00 | 148.00 | 148.00 | -6.92% | 392,590,200 |
| Jan 27, 2026 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 187,727,800 |
| Jan 26, 2026 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 92,364,900 |
| Jan 23, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 122,889,600 |
| Jan 22, 2026 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1.91% | 180,199,300 |
| Jan 21, 2026 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 309,811,200 |
| Jan 20, 2026 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 144,214,100 |
| Jan 19, 2026 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | 0.63% | 123,129,700 |
| Jan 15, 2026 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 69,207,700 |
| Jan 14, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 94,306,600 |
| Jan 13, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 105,175,300 |
| Jan 12, 2026 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.24% | 111,177,700 |
| Jan 9, 2026 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 96,675,400 |
| Jan 8, 2026 | 168.00 | 169.00 | 162.00 | 163.00 | 163.00 | -2.98% | 110,619,300 |
| Jan 7, 2026 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | 3.07% | 189,164,500 |
| Jan 6, 2026 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 3.16% | 149,675,400 |
| Jan 5, 2026 | 156.00 | 161.00 | 155.00 | 158.00 | 158.00 | 1.28% | 161,544,200 |
| Jan 2, 2026 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -1.27% | 74,508,500 |
| Dec 30, 2025 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 83,156,100 |
| Dec 29, 2025 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 32,932,300 |
| Dec 24, 2025 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 0.64% | 126,673,800 |
| Dec 23, 2025 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1.29% | 111,674,500 |
| Dec 22, 2025 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | -4.32% | 260,214,500 |
| Dec 19, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.22% | 93,714,900 |
| Dec 18, 2025 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 174,735,600 |
| Dec 17, 2025 | 170.00 | 173.00 | 164.00 | 164.00 | 164.00 | -3.53% | 228,137,400 |
| Dec 16, 2025 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.19% | 186,926,200 |
| Dec 15, 2025 | 164.00 | 171.00 | 162.00 | 168.00 | 168.00 | 3.07% | 315,685,000 |
| Dec 12, 2025 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | - | 136,214,300 |
| Dec 11, 2025 | 163.00 | 172.00 | 162.00 | 163.00 | 163.00 | -0.61% | 445,884,800 |
| Dec 10, 2025 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | - | 176,259,800 |
| Dec 9, 2025 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | - | 184,055,000 |
| Dec 8, 2025 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | - | 132,702,300 |
| 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 |