PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia
· Delayed Price · Currency is IDR 1,460.00
-95.00 (-6.11%)
Mar 9, 2026, 4:02 PM WIB
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,550.00 | 1,750.00 | 1,400.00 | 1,555.00 | 1,555.00 | 0.32% | 756,400 |
| Mar 5, 2026 | 1,660.00 | 1,800.00 | 1,520.00 | 1,550.00 | 1,550.00 | -6.63% | 470,900 |
| Mar 4, 2026 | 1,675.00 | 1,675.00 | 1,600.00 | 1,660.00 | 1,660.00 | -1.19% | 131,100 |
| Mar 3, 2026 | 1,615.00 | 1,900.00 | 1,515.00 | 1,680.00 | 1,680.00 | 3.70% | 246,500 |
| Mar 2, 2026 | 1,640.00 | 1,650.00 | 1,510.00 | 1,620.00 | 1,620.00 | -1.22% | 63,300 |
| Feb 27, 2026 | 1,625.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,640.00 | 0.92% | 38,400 |
| Feb 26, 2026 | 1,685.00 | 1,685.00 | 1,600.00 | 1,625.00 | 1,625.00 | -3.27% | 55,300 |
| Feb 25, 2026 | 1,615.00 | 1,690.00 | 1,580.00 | 1,680.00 | 1,680.00 | 4.02% | 70,600 |
| Feb 24, 2026 | 1,650.00 | 1,690.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.12% | 98,000 |
| Feb 23, 2026 | 1,670.00 | 1,680.00 | 1,615.00 | 1,650.00 | 1,650.00 | -0.60% | 167,900 |
| Feb 20, 2026 | 1,550.00 | 1,915.00 | 1,550.00 | 1,660.00 | 1,660.00 | 7.79% | 1,491,800 |
| Feb 19, 2026 | 1,565.00 | 1,570.00 | 1,510.00 | 1,540.00 | 1,540.00 | -1.60% | 79,100 |
| Feb 18, 2026 | 1,550.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,565.00 | 1.62% | 64,600 |
| Feb 13, 2026 | 1,585.00 | 1,585.00 | 1,510.00 | 1,540.00 | 1,540.00 | -2.84% | 193,600 |
| Feb 12, 2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,585.00 | 1,585.00 | -1.25% | 117,100 |
| Feb 11, 2026 | 1,545.00 | 1,725.00 | 1,525.00 | 1,605.00 | 1,605.00 | 4.22% | 362,000 |
| Feb 10, 2026 | 1,590.00 | 1,615.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.91% | 280,000 |
| Feb 9, 2026 | 1,490.00 | 1,795.00 | 1,480.00 | 1,570.00 | 1,570.00 | 6.08% | 792,000 |
| Feb 6, 2026 | 2,000.00 | 2,060.00 | 1,435.00 | 1,480.00 | 1,480.00 | -10.30% | 3,048,200 |
| Feb 5, 2026 | 1,650.00 | 1,650.00 | 1,370.00 | 1,650.00 | 1,650.00 | 25.00% | 964,800 |
| Feb 4, 2026 | 1,310.00 | 1,375.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.75% | 15,300 |
| Feb 3, 2026 | 1,285.00 | 1,350.00 | 1,270.00 | 1,330.00 | 1,330.00 | 3.10% | 114,400 |
| Feb 2, 2026 | 1,355.00 | 1,400.00 | 1,285.00 | 1,290.00 | 1,290.00 | -4.80% | 171,400 |
| Jan 30, 2026 | 1,340.00 | 1,435.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1.12% | 52,600 |
| Jan 29, 2026 | 1,355.00 | 1,675.00 | 1,250.00 | 1,340.00 | 1,340.00 | -1.11% | 958,400 |
| Jan 28, 2026 | 1,490.00 | 1,490.00 | 1,310.00 | 1,355.00 | 1,355.00 | -9.06% | 135,900 |
| Jan 27, 2026 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 1.36% | 81,300 |
| Jan 26, 2026 | 1,480.00 | 1,550.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.67% | 48,500 |
| Jan 23, 2026 | 1,535.00 | 1,535.00 | 1,470.00 | 1,495.00 | 1,495.00 | -2.61% | 55,800 |
| Jan 22, 2026 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | 0.99% | 72,600 |
| Jan 21, 2026 | 1,560.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.25% | 119,400 |
| Jan 20, 2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 82,800 |
| Jan 19, 2026 | 1,605.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.25% | 88,900 |
| Jan 15, 2026 | 1,605.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | - | 155,700 |
| Jan 14, 2026 | 1,605.00 | 1,640.00 | 1,565.00 | 1,605.00 | 1,605.00 | 0.31% | 227,000 |
| Jan 13, 2026 | 1,615.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.93% | 119,300 |
| Jan 12, 2026 | 1,660.00 | 1,665.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.31% | 134,400 |
| Jan 9, 2026 | 1,720.00 | 1,735.00 | 1,600.00 | 1,620.00 | 1,620.00 | -4.99% | 169,900 |
| Jan 8, 2026 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 1,705.00 | -4.21% | 67,800 |
| Jan 7, 2026 | 1,735.00 | 1,835.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.59% | 146,800 |
| Jan 6, 2026 | 1,835.00 | 1,835.00 | 1,730.00 | 1,735.00 | 1,735.00 | -3.61% | 108,900 |
| Jan 5, 2026 | 1,905.00 | 1,905.00 | 1,780.00 | 1,800.00 | 1,800.00 | -3.74% | 115,600 |
| Jan 2, 2026 | 1,920.00 | 1,955.00 | 1,835.00 | 1,870.00 | 1,870.00 | -2.60% | 70,000 |
| Dec 30, 2025 | 1,910.00 | 2,000.00 | 1,840.00 | 1,920.00 | 1,920.00 | 0.52% | 247,000 |
| Dec 29, 2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,910.00 | 1,910.00 | 0.79% | 233,200 |
| Dec 24, 2025 | 1,760.00 | 1,900.00 | 1,650.00 | 1,895.00 | 1,895.00 | 7.67% | 193,000 |
| Dec 23, 2025 | 1,625.00 | 1,930.00 | 1,610.00 | 1,760.00 | 1,760.00 | 8.64% | 700,100 |
| Dec 22, 2025 | 1,705.00 | 1,705.00 | 1,560.00 | 1,620.00 | 1,620.00 | -4.71% | 257,100 |
| Dec 19, 2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.34% | 71,500 |
| Dec 18, 2025 | 1,875.00 | 1,875.00 | 1,805.00 | 1,815.00 | 1,815.00 | -3.20% | 32,700 |
| Dec 17, 2025 | 1,885.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,875.00 | -2.34% | 67,000 |
| Dec 16, 2025 | 1,920.00 | 1,930.00 | 1,825.00 | 1,920.00 | 1,920.00 | - | 269,500 |
| Dec 15, 2025 | 1,890.00 | 1,935.00 | 1,885.00 | 1,920.00 | 1,920.00 | 1.86% | 100,100 |
| Dec 12, 2025 | 1,860.00 | 1,980.00 | 1,730.00 | 1,885.00 | 1,885.00 | 0.27% | 94,500 |
| Dec 11, 2025 | 2,020.00 | 2,020.00 | 1,860.00 | 1,880.00 | 1,880.00 | -6.93% | 204,900 |
| Dec 10, 2025 | 2,010.00 | 2,050.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1.25% | 185,500 |
| Dec 9, 2025 | 2,100.00 | 2,100.00 | 1,945.00 | 1,995.00 | 1,995.00 | -5.00% | 245,200 |
| Dec 8, 2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,100.00 | 2,100.00 | - | 448,400 |
| Dec 5, 2025 | 2,570.00 | 2,570.00 | 2,090.00 | 2,100.00 | 2,100.00 | 1.94% | 2,954,700 |
| Dec 4, 2025 | 1,650.00 | 2,060.00 | 1,615.00 | 2,060.00 | 2,060.00 | 24.85% | 1,307,700 |
| Dec 3, 2025 | 1,735.00 | 1,735.00 | 1,605.00 | 1,650.00 | 1,650.00 | -4.90% | 531,900 |
| Dec 2, 2025 | 1,860.00 | 1,860.00 | 1,720.00 | 1,735.00 | 1,735.00 | -6.97% | 336,300 |
| Dec 1, 2025 | 1,910.00 | 1,940.00 | 1,760.00 | 1,865.00 | 1,865.00 | -3.87% | 417,900 |
| Nov 28, 2025 | 2,010.00 | 2,100.00 | 1,755.00 | 1,940.00 | 1,940.00 | -3.48% | 489,200 |
| Nov 27, 2025 | 2,130.00 | 2,150.00 | 1,950.00 | 2,010.00 | 2,010.00 | -5.63% | 657,100 |
| Nov 26, 2025 | 2,250.00 | 2,250.00 | 1,990.00 | 2,130.00 | 2,130.00 | -5.33% | 485,300 |
| Nov 25, 2025 | 2,400.00 | 2,750.00 | 2,100.00 | 2,250.00 | 2,250.00 | -6.25% | 2,330,600 |
| Nov 24, 2025 | 2,400.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 24.68% | 3,906,900 |
| Nov 21, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 25.00% | 739,700 |
| Nov 20, 2025 | 1,505.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,540.00 | 24.70% | 757,600 |
| Nov 19, 2025 | 995.00 | 1,235.00 | 995.00 | 1,235.00 | 1,235.00 | 24.75% | 743,500 |
| Nov 18, 2025 | 990.00 | 995.00 | 970.00 | 990.00 | 990.00 | - | 24,200 |
| Nov 17, 2025 | 985.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.51% | 81,300 |
| Nov 14, 2025 | 985.00 | 985.00 | 965.00 | 985.00 | 985.00 | 1.03% | 43,800 |
| Nov 13, 2025 | 975.00 | 990.00 | 975.00 | 975.00 | 975.00 | - | 21,700 |
| Nov 12, 2025 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | -1.52% | 22,500 |
| Nov 11, 2025 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | - | 27,600 |
| Nov 10, 2025 | 1,000.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | -1.00% | 113,100 |
| Nov 7, 2025 | 985.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 216,500 |
| Nov 6, 2025 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 980.00 | -1.01% | 48,700 |
| Nov 5, 2025 | 975.00 | 1,000.00 | 955.00 | 990.00 | 990.00 | 1.54% | 197,500 |
| Nov 4, 2025 | 980.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | -0.51% | 93,900 |
| Nov 3, 2025 | 885.00 | 1,015.00 | 885.00 | 980.00 | 980.00 | 3.16% | 225,400 |
| Oct 31, 2025 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | -1.04% | 32,700 |
| Oct 30, 2025 | 965.00 | 975.00 | 945.00 | 960.00 | 960.00 | -0.52% | 84,500 |
| Oct 29, 2025 | 915.00 | 980.00 | 915.00 | 965.00 | 965.00 | 5.46% | 246,400 |
| Oct 28, 2025 | 920.00 | 920.00 | 880.00 | 915.00 | 915.00 | -0.54% | 56,600 |
| Oct 27, 2025 | 920.00 | 920.00 | 900.00 | 920.00 | 920.00 | - | 16,000 |
| Oct 24, 2025 | 920.00 | 965.00 | 915.00 | 920.00 | 920.00 | - | 23,600 |
| Oct 23, 2025 | 920.00 | 935.00 | 915.00 | 920.00 | 920.00 | - | 28,800 |
| Oct 22, 2025 | 925.00 | 925.00 | 885.00 | 920.00 | 920.00 | -0.54% | 25,600 |
| Oct 21, 2025 | 900.00 | 930.00 | 890.00 | 925.00 | 925.00 | -0.54% | 51,500 |
| Oct 20, 2025 | 900.00 | 935.00 | 855.00 | 930.00 | 930.00 | 3.33% | 54,100 |
| Oct 17, 2025 | 930.00 | 945.00 | 900.00 | 900.00 | 900.00 | -3.23% | 13,400 |
| Oct 16, 2025 | 900.00 | 970.00 | 895.00 | 930.00 | 930.00 | 3.33% | 64,200 |
| Oct 15, 2025 | 930.00 | 930.00 | 825.00 | 900.00 | 900.00 | -3.23% | 237,400 |
| Oct 14, 2025 | 955.00 | 970.00 | 905.00 | 930.00 | 930.00 | -2.62% | 28,000 |
| Oct 13, 2025 | 980.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | -2.55% | 198,400 |
| Oct 10, 2025 | 980.00 | 995.00 | 960.00 | 980.00 | 980.00 | - | 46,600 |
| Oct 9, 2025 | 985.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | - | 61,000 |