PT Bukalapak.com Tbk. (IDX:BUKA)
Indonesia
· Delayed Price · Currency is IDR 157.00
-5.00 (-3.09%)
Apr 28, 2026, 4:13 PM WIB
PT Bukalapak.com Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.00 | 163.00 | 158.00 | 159.00 | - | -1.85% | 96,372,300 |
| Apr 27, 2026 | 159.00 | 166.00 | 158.00 | 162.00 | 162.00 | 1.89% | 127,540,100 |
| Apr 24, 2026 | 164.00 | 165.00 | 156.00 | 159.00 | 159.00 | -3.05% | 189,931,300 |
| Apr 23, 2026 | 172.00 | 173.00 | 163.00 | 164.00 | 164.00 | -3.53% | 217,499,200 |
| Apr 22, 2026 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | -1.16% | 135,200,700 |
| Apr 21, 2026 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 112,865,100 |
| Apr 20, 2026 | 174.00 | 179.00 | 169.00 | 174.00 | 174.00 | -0.57% | 203,838,000 |
| Apr 17, 2026 | 173.00 | 184.00 | 171.00 | 175.00 | 175.00 | 2.34% | 674,375,200 |
| Apr 16, 2026 | 158.00 | 173.00 | 155.00 | 171.00 | 171.00 | 8.23% | 478,078,200 |
| Apr 15, 2026 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 2.60% | 171,344,000 |
| Apr 14, 2026 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2.67% | 142,401,800 |
| Apr 13, 2026 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 2.04% | 252,513,500 |
| Apr 10, 2026 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | 1.38% | 156,860,700 |
| Apr 9, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 72,313,100 |
| Apr 8, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 2.14% | 81,340,700 |
| Apr 7, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 39,179,300 |
| Apr 6, 2026 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | -0.69% | 23,947,200 |
| Apr 2, 2026 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 43,726,600 |
| Apr 1, 2026 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 3.60% | 80,359,500 |
| Mar 31, 2026 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.42% | 79,701,000 |
| Mar 30, 2026 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | - | 75,094,400 |
| Mar 27, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 42,311,800 |
| Mar 26, 2026 | 139.00 | 152.00 | 139.00 | 143.00 | 143.00 | 2.88% | 222,880,300 |
| Mar 25, 2026 | 137.00 | 142.00 | 135.00 | 139.00 | 139.00 | -0.71% | 133,175,600 |
| Mar 17, 2026 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 0.72% | 58,595,100 |
| Mar 16, 2026 | 136.00 | 142.00 | 131.00 | 139.00 | 139.00 | 2.21% | 181,083,700 |
| Mar 13, 2026 | 131.00 | 141.00 | 130.00 | 136.00 | 136.00 | 4.62% | 220,481,400 |
| Mar 12, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 179,256,300 |
| Mar 11, 2026 | 136.00 | 139.00 | 130.00 | 130.00 | 130.00 | -4.41% | 77,983,000 |
| Mar 10, 2026 | 131.00 | 138.00 | 131.00 | 136.00 | 136.00 | 5.43% | 67,855,000 |
| Mar 9, 2026 | 130.00 | 131.00 | 125.00 | 129.00 | 129.00 | -3.01% | 119,193,500 |
| 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 |