PT Bukaka Teknik Utama Tbk. (IDX:BUKK)
Indonesia
· Delayed Price · Currency is IDR 1,230.00
-20.00 (-1.60%)
Apr 29, 2026, 2:22 PM WIB
IDX:BUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.60% | 19,600 |
| Apr 28, 2026 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | -1.57% | 7,400 |
| Apr 27, 2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 1.60% | 6,800 |
| Apr 24, 2026 | 1,255.00 | 1,305.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 16,100 |
| Apr 23, 2026 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.10% | 36,200 |
| Apr 22, 2026 | 1,280.00 | 1,310.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.78% | 14,000 |
| Apr 21, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 19,300 |
| Apr 20, 2026 | 1,255.00 | 1,315.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 50,100 |
| Apr 17, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 7,400 |
| Apr 16, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 20,300 |
| Apr 15, 2026 | 1,290.00 | 1,335.00 | 1,255.00 | 1,310.00 | 1,310.00 | -0.38% | 30,900 |
| Apr 14, 2026 | 1,310.00 | 1,360.00 | 1,250.00 | 1,315.00 | 1,315.00 | 0.38% | 128,700 |
| Apr 13, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.76% | 80,200 |
| Apr 10, 2026 | 1,315.00 | 1,390.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.76% | 30,200 |
| Apr 9, 2026 | 1,350.00 | 1,440.00 | 1,295.00 | 1,310.00 | 1,310.00 | 2.34% | 172,300 |
| Apr 8, 2026 | 1,240.00 | 1,335.00 | 1,235.00 | 1,280.00 | 1,280.00 | 4.07% | 34,400 |
| Apr 7, 2026 | 1,250.00 | 1,280.00 | 1,160.00 | 1,230.00 | 1,230.00 | -1.60% | 143,200 |
| Apr 6, 2026 | 1,360.00 | 1,365.00 | 1,240.00 | 1,250.00 | 1,250.00 | -8.09% | 121,200 |
| Apr 2, 2026 | 1,395.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.45% | 89,100 |
| Apr 1, 2026 | 1,445.00 | 1,530.00 | 1,365.00 | 1,380.00 | 1,380.00 | -10.10% | 437,600 |
| Mar 31, 2026 | 1,540.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | -0.65% | 35,300 |
| Mar 30, 2026 | 1,550.00 | 1,550.00 | 1,445.00 | 1,545.00 | 1,545.00 | -0.64% | 51,400 |
| Mar 27, 2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,555.00 | 1,555.00 | 3.67% | 24,800 |
| Mar 26, 2026 | 1,605.00 | 1,605.00 | 1,490.00 | 1,500.00 | 1,500.00 | -6.25% | 15,900 |
| Mar 25, 2026 | 1,440.00 | 1,615.00 | 1,375.00 | 1,600.00 | 1,600.00 | 11.89% | 214,200 |
| Mar 17, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 42,800 |
| Mar 16, 2026 | 1,420.00 | 1,495.00 | 1,380.00 | 1,450.00 | 1,450.00 | -3.33% | 17,200 |
| Mar 13, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.33% | 4,500 |
| Mar 12, 2026 | 1,440.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 3.82% | 4,000 |
| Mar 11, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,440.00 | -0.69% | 24,300 |
| Mar 10, 2026 | 1,460.00 | 1,515.00 | 1,400.00 | 1,450.00 | 1,450.00 | -0.68% | 26,400 |
| Mar 9, 2026 | 1,385.00 | 1,495.00 | 1,385.00 | 1,460.00 | 1,460.00 | -6.11% | 20,500 |
| 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 |