PT Bumi Teknokultura Unggul Tbk BTEK

IDX · Indonesia · Process Industries

IDR 12.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 12.00	-14.29%	IDR 14.00	IDR 15.00	IDR 12.00	633.69M
2026-09-29	IDR 14.00	0.00%	IDR 17.00	IDR 18.00	IDR 13.00	2.24B
2026-09-28	IDR 14.00	+27.27%	IDR 13.00	IDR 14.00	IDR 11.00	998.09M
2026-09-25	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	171.95M
2026-09-24	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	90.91M
2026-09-23	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	58.56M
2026-09-22	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	78.62M
2026-09-21	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	91.58M
2026-09-18	IDR 11.00	-8.33%	IDR 11.00	IDR 12.00	IDR 11.00	201.07M
2026-09-17	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	102.66M
2026-09-16	IDR 11.00	-8.33%	IDR 12.00	IDR 13.00	IDR 11.00	216.60M
2026-09-15	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	205.28M
2026-09-14	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	178.34M
2026-09-11	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 12.00	230.28M
2026-09-10	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	235.83M
2026-09-09	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	77.23M
2026-09-08	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	83.17M
2026-09-07	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	82.69M
2026-09-04	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	116.41M
2026-09-03	IDR 10.00	0.00%	IDR 9.00	IDR 10.00	IDR 9.00	78.24M
2026-09-02	IDR 10.00	+11.11%	IDR 9.00	IDR 10.00	IDR 9.00	86.40M
2026-09-01	IDR 9.00	-10.00%	IDR 10.00	IDR 10.00	IDR 9.00	149.26M
2026-08-31	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	86.94M
2026-08-28	IDR 10.00	-9.09%	IDR 10.00	IDR 10.00	IDR 10.00	72.50M
2026-08-27	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	79.95M
2026-08-26	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	88.98M
2026-08-24	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	88.58M
2026-08-21	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	98.12M
2026-08-20	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	109.18M
2026-08-19	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 10.00	36.14M
2026-08-18	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	66.14M
2026-08-14	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	70.60M
2026-08-13	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	114.02M
2026-08-12	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 11.00	120.45M
2026-08-11	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	55.96M
2026-08-10	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	61.89M
2026-08-07	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	71.45M
2026-08-06	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	73.78M
2026-08-05	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 10.00	47.28M
2026-08-04	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	65.58M
2026-08-03	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	64.10M
2026-07-31	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	127.41M
2026-07-30	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	44.95M
2026-07-29	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	30.86M
2026-07-28	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	150.35M
2026-07-27	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	57.22M
2026-07-24	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	47.40M
2026-07-23	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	119.64M
2026-07-22	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 12.00	80.23M
2026-07-21	IDR 11.00	0.00%	IDR 11.00	IDR 12.00	IDR 11.00	60.72M
2026-07-20	IDR 11.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	51.32M
2026-07-17	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	177.88M
2026-07-16	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 10.00	28.26M
2026-07-15	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	42.64M
2026-07-14	IDR 10.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	52.44M
2026-07-13	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	55.42M
2026-07-10	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	34.46M
2026-07-09	IDR 10.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	87.80M
2026-07-08	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	27.00M
2026-07-07	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	51.06M
2026-07-06	IDR 10.00	-9.09%	IDR 10.00	IDR 10.00	IDR 10.00	48.99M
2026-07-03	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	50.01M
2026-07-02	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	50.49M
2026-07-01	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	46.17M
2026-06-30	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	44.77M
2026-06-29	IDR 10.00	+11.11%	IDR 10.00	IDR 10.00	IDR 10.00	30.68M
2026-06-26	IDR 9.00	-10.00%	IDR 10.00	IDR 10.00	IDR 9.00	46.03M
2026-06-25	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	44.35M
2026-06-24	IDR 10.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	68.53M
2026-06-23	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	52.96M
2026-06-22	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	55.85M
2026-06-19	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	135.42M
2026-06-18	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	90.25M
2026-06-17	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 12.00	75.29M
2026-06-15	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	79.60M
2026-06-12	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	66.34M
2026-06-11	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	43.91M
2026-06-10	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 11.00	69.61M
2026-06-09	IDR 10.00	+11.11%	IDR 9.00	IDR 10.00	IDR 9.00	57.03M
2026-06-08	IDR 9.00	-10.00%	IDR 9.00	IDR 9.00	IDR 9.00	140.89M
2026-06-05	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	56.26M
2026-06-04	IDR 10.00	-9.09%	IDR 10.00	IDR 10.00	IDR 10.00	145.60M
2026-06-03	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	77.36M
2026-06-02	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	74.84M
2026-05-29	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	73.98M
2026-05-28	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	0
2026-05-27	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	0
2026-05-26	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	126.16M
2026-05-25	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	76.66M
2026-05-22	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	73.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 12.00	-14.29%	IDR 14.00	IDR 15.00	IDR 12.00	633.69M
2026-09-29	IDR 14.00	0.00%	IDR 17.00	IDR 18.00	IDR 13.00	2.24B
2026-09-28	IDR 14.00	+27.27%	IDR 13.00	IDR 14.00	IDR 11.00	998.09M
2026-09-25	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	171.95M
2026-09-24	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	90.91M
2026-09-23	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	58.56M
2026-09-22	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	78.62M
2026-09-21	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	91.58M
2026-09-18	IDR 11.00	-8.33%	IDR 11.00	IDR 12.00	IDR 11.00	201.07M
2026-09-17	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	102.66M
2026-09-16	IDR 11.00	-8.33%	IDR 12.00	IDR 13.00	IDR 11.00	216.60M
2026-09-15	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	205.28M
2026-09-14	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	178.34M
2026-09-11	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 12.00	230.28M
2026-09-10	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	235.83M
2026-09-09	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	77.23M
2026-09-08	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	83.17M
2026-09-07	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	82.69M
2026-09-04	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	116.41M
2026-09-03	IDR 10.00	0.00%	IDR 9.00	IDR 10.00	IDR 9.00	78.24M
2026-09-02	IDR 10.00	+11.11%	IDR 9.00	IDR 10.00	IDR 9.00	86.40M
2026-09-01	IDR 9.00	-10.00%	IDR 10.00	IDR 10.00	IDR 9.00	149.26M
2026-08-31	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	86.94M
2026-08-28	IDR 10.00	-9.09%	IDR 10.00	IDR 10.00	IDR 10.00	72.50M
2026-08-27	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	79.95M
2026-08-26	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	88.98M
2026-08-24	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	88.58M
2026-08-21	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	98.12M
2026-08-20	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	109.18M
2026-08-19	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 10.00	36.14M
2026-08-18	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	66.14M
2026-08-14	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	70.60M
2026-08-13	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	114.02M
2026-08-12	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 11.00	120.45M
2026-08-11	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	55.96M
2026-08-10	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	61.89M
2026-08-07	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	71.45M
2026-08-06	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	73.78M
2026-08-05	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 10.00	47.28M
2026-08-04	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	65.58M
2026-08-03	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	64.10M
2026-07-31	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	127.41M
2026-07-30	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	44.95M
2026-07-29	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	30.86M
2026-07-28	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	150.35M
2026-07-27	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	57.22M
2026-07-24	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	47.40M
2026-07-23	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	119.64M
2026-07-22	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 12.00	80.23M
2026-07-21	IDR 11.00	0.00%	IDR 11.00	IDR 12.00	IDR 11.00	60.72M
2026-07-20	IDR 11.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	51.32M
2026-07-17	IDR 11.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	177.88M
2026-07-16	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 10.00	28.26M
2026-07-15	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	42.64M
2026-07-14	IDR 10.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	52.44M
2026-07-13	IDR 10.00	0.00%	IDR 10.00	IDR 11.00	IDR 10.00	55.42M
2026-07-10	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	34.46M
2026-07-09	IDR 10.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	87.80M
2026-07-08	IDR 10.00	-9.09%	IDR 10.00	IDR 11.00	IDR 10.00	27.00M
2026-07-07	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	51.06M
2026-07-06	IDR 10.00	-9.09%	IDR 10.00	IDR 10.00	IDR 10.00	48.99M
2026-07-03	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	50.01M
2026-07-02	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	50.49M
2026-07-01	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	46.17M
2026-06-30	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	44.77M
2026-06-29	IDR 10.00	+11.11%	IDR 10.00	IDR 10.00	IDR 10.00	30.68M
2026-06-26	IDR 9.00	-10.00%	IDR 10.00	IDR 10.00	IDR 9.00	46.03M
2026-06-25	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	44.35M
2026-06-24	IDR 10.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	68.53M
2026-06-23	IDR 10.00	-9.09%	IDR 11.00	IDR 11.00	IDR 10.00	52.96M
2026-06-22	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 10.00	55.85M
2026-06-19	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	135.42M
2026-06-18	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	90.25M
2026-06-17	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 12.00	75.29M
2026-06-15	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	79.60M
2026-06-12	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	66.34M
2026-06-11	IDR 11.00	0.00%	IDR 11.00	IDR 11.00	IDR 11.00	43.91M
2026-06-10	IDR 11.00	+10.00%	IDR 11.00	IDR 11.00	IDR 11.00	69.61M
2026-06-09	IDR 10.00	+11.11%	IDR 9.00	IDR 10.00	IDR 9.00	57.03M
2026-06-08	IDR 9.00	-10.00%	IDR 9.00	IDR 9.00	IDR 9.00	140.89M
2026-06-05	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	56.26M
2026-06-04	IDR 10.00	-9.09%	IDR 10.00	IDR 10.00	IDR 10.00	145.60M
2026-06-03	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	77.36M
2026-06-02	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	74.84M
2026-05-29	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	73.98M
2026-05-28	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	0
2026-05-27	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	0
2026-05-26	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	126.16M
2026-05-25	IDR 11.00	+10.00%	IDR 10.00	IDR 11.00	IDR 10.00	76.66M
2026-05-22	IDR 10.00	0.00%	IDR 10.00	IDR 10.00	IDR 10.00	73.17M