PT Bukalapak.com Tbk BUKA

IDX · Indonesia · Retail Trade

IDR 104.00-1.00 (-0.95%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 104.00	-0.95%	IDR 106.00	IDR 108.00	IDR 104.00	66.84M
2026-09-30	IDR 105.00	+0.96%	IDR 105.00	IDR 108.00	IDR 104.00	59.77M
2026-09-29	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 101.00	70.02M
2026-09-28	IDR 103.00	-0.96%	IDR 104.00	IDR 106.00	IDR 102.00	84.64M
2026-09-25	IDR 104.00	-0.95%	IDR 105.00	IDR 106.00	IDR 103.00	52.18M
2026-09-24	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 103.00	67.81M
2026-09-23	IDR 107.00	+0.94%	IDR 107.00	IDR 108.00	IDR 106.00	27.99M
2026-09-22	IDR 106.00	-0.93%	IDR 107.00	IDR 111.00	IDR 105.00	88.06M
2026-09-21	IDR 107.00	+2.88%	IDR 105.00	IDR 109.00	IDR 104.00	62.19M
2026-09-18	IDR 104.00	-0.95%	IDR 105.00	IDR 105.00	IDR 100.00	323.03M
2026-09-17	IDR 105.00	+1.94%	IDR 103.00	IDR 107.00	IDR 102.00	74.23M
2026-09-16	IDR 103.00	-0.96%	IDR 105.00	IDR 106.00	IDR 102.00	99.71M
2026-09-15	IDR 104.00	-2.80%	IDR 107.00	IDR 108.00	IDR 104.00	92.95M
2026-09-14	IDR 107.00	0.00%	IDR 108.00	IDR 109.00	IDR 105.00	76.32M
2026-09-11	IDR 107.00	-1.83%	IDR 107.00	IDR 109.00	IDR 106.00	84.07M
2026-09-10	IDR 109.00	-4.39%	IDR 115.00	IDR 115.00	IDR 109.00	131.77M
2026-09-09	IDR 114.00	0.00%	IDR 115.00	IDR 118.00	IDR 111.00	217.78M
2026-09-08	IDR 114.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	72.38M
2026-09-07	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 113.00	60.37M
2026-09-04	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 114.00	70.64M
2026-09-03	IDR 114.00	+1.79%	IDR 113.00	IDR 115.00	IDR 111.00	159.78M
2026-09-02	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	61.67M
2026-09-01	IDR 113.00	+7.62%	IDR 107.00	IDR 117.00	IDR 106.00	370.49M
2026-08-31	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 105.00	1.88B
2026-08-28	IDR 105.00	-2.78%	IDR 108.00	IDR 111.00	IDR 105.00	115.36M
2026-08-27	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 104.00	98.70M
2026-08-26	IDR 107.00	-5.31%	IDR 112.00	IDR 113.00	IDR 107.00	97.76M
2026-08-24	IDR 113.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	143.98M
2026-08-21	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 112.00	171.08M
2026-08-20	IDR 116.00	+0.87%	IDR 116.00	IDR 117.00	IDR 113.00	181.93M
2026-08-19	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 111.00	225.15M
2026-08-18	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 113.00	54.17M
2026-08-14	IDR 115.00	+2.68%	IDR 111.00	IDR 117.00	IDR 111.00	61.44M
2026-08-13	IDR 112.00	-5.08%	IDR 114.00	IDR 114.00	IDR 110.00	218.16M
2026-08-12	IDR 118.00	0.00%	IDR 118.00	IDR 119.00	IDR 115.00	83.26M
2026-08-11	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 115.00	109.45M
2026-08-10	IDR 117.00	-0.85%	IDR 119.00	IDR 119.00	IDR 116.00	44.88M
2026-08-07	IDR 118.00	0.00%	IDR 118.00	IDR 119.00	IDR 116.00	57.37M
2026-08-06	IDR 118.00	-1.67%	IDR 120.00	IDR 122.00	IDR 116.00	147.68M
2026-08-05	IDR 120.00	0.00%	IDR 122.00	IDR 125.00	IDR 120.00	219.23M
2026-08-04	IDR 120.00	+1.69%	IDR 120.00	IDR 121.00	IDR 118.00	49.92M
2026-08-03	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	95.16M
2026-07-31	IDR 118.00	+0.85%	IDR 118.00	IDR 121.00	IDR 117.00	83.83M
2026-07-30	IDR 117.00	+1.74%	IDR 115.00	IDR 118.00	IDR 114.00	62.42M
2026-07-29	IDR 115.00	-1.71%	IDR 116.00	IDR 118.00	IDR 113.00	114.97M
2026-07-28	IDR 117.00	-3.31%	IDR 122.00	IDR 124.00	IDR 117.00	194.16M
2026-07-27	IDR 121.00	+5.22%	IDR 115.00	IDR 121.00	IDR 112.00	185.65M
2026-07-24	IDR 115.00	-3.36%	IDR 119.00	IDR 120.00	IDR 114.00	168.35M
2026-07-23	IDR 119.00	+6.25%	IDR 112.00	IDR 122.00	IDR 111.00	259.88M
2026-07-22	IDR 112.00	+0.90%	IDR 111.00	IDR 113.00	IDR 109.00	124.66M
2026-07-21	IDR 111.00	+2.78%	IDR 108.00	IDR 112.00	IDR 108.00	112.78M
2026-07-20	IDR 108.00	0.00%	IDR 108.00	IDR 111.00	IDR 105.00	104.67M
2026-07-17	IDR 108.00	-0.92%	IDR 109.00	IDR 112.00	IDR 107.00	78.78M
2026-07-16	IDR 109.00	+2.83%	IDR 108.00	IDR 115.00	IDR 107.00	351.34M
2026-07-15	IDR 106.00	+6.00%	IDR 101.00	IDR 107.00	IDR 100.00	276.01M
2026-07-14	IDR 100.00	+2.04%	IDR 98.00	IDR 102.00	IDR 97.00	131.45M
2026-07-13	IDR 98.00	+1.03%	IDR 97.00	IDR 98.00	IDR 95.00	74.27M
2026-07-10	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 96.00	62.38M
2026-07-09	IDR 97.00	+2.11%	IDR 96.00	IDR 97.00	IDR 93.00	646.53M
2026-07-08	IDR 95.00	-3.06%	IDR 98.00	IDR 99.00	IDR 95.00	106.65M
2026-07-07	IDR 98.00	0.00%	IDR 99.00	IDR 99.00	IDR 97.00	104.75M
2026-07-06	IDR 98.00	-2.00%	IDR 100.00	IDR 100.00	IDR 98.00	42.29M
2026-07-03	IDR 100.00	+2.04%	IDR 98.00	IDR 101.00	IDR 98.00	100.49M
2026-07-02	IDR 98.00	-2.00%	IDR 100.00	IDR 101.00	IDR 97.00	93.01M
2026-07-01	IDR 100.00	+3.09%	IDR 98.00	IDR 102.00	IDR 97.00	86.75M
2026-06-30	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 95.00	139.75M
2026-06-29	IDR 99.00	+1.02%	IDR 98.00	IDR 101.00	IDR 95.00	170.09M
2026-06-26	IDR 98.00	-5.77%	IDR 104.00	IDR 105.00	IDR 97.00	282.24M
2026-06-25	IDR 104.00	+5.05%	IDR 100.00	IDR 107.00	IDR 99.00	364.31M
2026-06-24	IDR 99.00	+2.06%	IDR 97.00	IDR 107.00	IDR 97.00	766.72M
2026-06-23	IDR 97.00	-4.90%	IDR 102.00	IDR 102.00	IDR 94.00	981.42M
2026-06-22	IDR 102.00	-4.67%	IDR 107.00	IDR 108.00	IDR 101.00	517.92M
2026-06-19	IDR 107.00	+2.88%	IDR 103.00	IDR 108.00	IDR 101.00	1.42B
2026-06-18	IDR 104.00	0.00%	IDR 105.00	IDR 105.00	IDR 101.00	396.99M
2026-06-17	IDR 104.00	-3.70%	IDR 109.00	IDR 109.00	IDR 101.00	572.01M
2026-06-15	IDR 108.00	-4.42%	IDR 115.00	IDR 117.00	IDR 107.00	308.95M
2026-06-12	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 112.00	50.13M
2026-06-11	IDR 114.00	-0.87%	IDR 114.00	IDR 118.00	IDR 112.00	109.09M
2026-06-10	IDR 115.00	+5.50%	IDR 108.00	IDR 117.00	IDR 107.00	165.44M
2026-06-09	IDR 109.00	+7.92%	IDR 101.00	IDR 109.00	IDR 101.00	117.54M
2026-06-08	IDR 101.00	-8.18%	IDR 111.00	IDR 112.00	IDR 101.00	161.00M
2026-06-05	IDR 110.00	-5.98%	IDR 119.00	IDR 119.00	IDR 110.00	77.60M
2026-06-04	IDR 117.00	-0.85%	IDR 119.00	IDR 120.00	IDR 112.00	142.92M
2026-06-03	IDR 118.00	-5.60%	IDR 126.00	IDR 126.00	IDR 116.00	237.50M
2026-06-02	IDR 125.00	+2.46%	IDR 124.00	IDR 127.00	IDR 120.00	83.17M
2026-05-29	IDR 122.00	-3.94%	IDR 126.00	IDR 128.00	IDR 122.00	251.84M
2026-05-28	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-27	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-26	IDR 127.00	0.00%	IDR 129.00	IDR 130.00	IDR 126.00	41.89M
2026-05-25	IDR 127.00	-1.55%	IDR 129.00	IDR 131.00	IDR 126.00	48.19M

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
2026-10-01	IDR 104.00	-0.95%	IDR 106.00	IDR 108.00	IDR 104.00	66.84M
2026-09-30	IDR 105.00	+0.96%	IDR 105.00	IDR 108.00	IDR 104.00	59.77M
2026-09-29	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 101.00	70.02M
2026-09-28	IDR 103.00	-0.96%	IDR 104.00	IDR 106.00	IDR 102.00	84.64M
2026-09-25	IDR 104.00	-0.95%	IDR 105.00	IDR 106.00	IDR 103.00	52.18M
2026-09-24	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 103.00	67.81M
2026-09-23	IDR 107.00	+0.94%	IDR 107.00	IDR 108.00	IDR 106.00	27.99M
2026-09-22	IDR 106.00	-0.93%	IDR 107.00	IDR 111.00	IDR 105.00	88.06M
2026-09-21	IDR 107.00	+2.88%	IDR 105.00	IDR 109.00	IDR 104.00	62.19M
2026-09-18	IDR 104.00	-0.95%	IDR 105.00	IDR 105.00	IDR 100.00	323.03M
2026-09-17	IDR 105.00	+1.94%	IDR 103.00	IDR 107.00	IDR 102.00	74.23M
2026-09-16	IDR 103.00	-0.96%	IDR 105.00	IDR 106.00	IDR 102.00	99.71M
2026-09-15	IDR 104.00	-2.80%	IDR 107.00	IDR 108.00	IDR 104.00	92.95M
2026-09-14	IDR 107.00	0.00%	IDR 108.00	IDR 109.00	IDR 105.00	76.32M
2026-09-11	IDR 107.00	-1.83%	IDR 107.00	IDR 109.00	IDR 106.00	84.07M
2026-09-10	IDR 109.00	-4.39%	IDR 115.00	IDR 115.00	IDR 109.00	131.77M
2026-09-09	IDR 114.00	0.00%	IDR 115.00	IDR 118.00	IDR 111.00	217.78M
2026-09-08	IDR 114.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	72.38M
2026-09-07	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 113.00	60.37M
2026-09-04	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 114.00	70.64M
2026-09-03	IDR 114.00	+1.79%	IDR 113.00	IDR 115.00	IDR 111.00	159.78M
2026-09-02	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	61.67M
2026-09-01	IDR 113.00	+7.62%	IDR 107.00	IDR 117.00	IDR 106.00	370.49M
2026-08-31	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 105.00	1.88B
2026-08-28	IDR 105.00	-2.78%	IDR 108.00	IDR 111.00	IDR 105.00	115.36M
2026-08-27	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 104.00	98.70M
2026-08-26	IDR 107.00	-5.31%	IDR 112.00	IDR 113.00	IDR 107.00	97.76M
2026-08-24	IDR 113.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	143.98M
2026-08-21	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 112.00	171.08M
2026-08-20	IDR 116.00	+0.87%	IDR 116.00	IDR 117.00	IDR 113.00	181.93M
2026-08-19	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 111.00	225.15M
2026-08-18	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 113.00	54.17M
2026-08-14	IDR 115.00	+2.68%	IDR 111.00	IDR 117.00	IDR 111.00	61.44M
2026-08-13	IDR 112.00	-5.08%	IDR 114.00	IDR 114.00	IDR 110.00	218.16M
2026-08-12	IDR 118.00	0.00%	IDR 118.00	IDR 119.00	IDR 115.00	83.26M
2026-08-11	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 115.00	109.45M
2026-08-10	IDR 117.00	-0.85%	IDR 119.00	IDR 119.00	IDR 116.00	44.88M
2026-08-07	IDR 118.00	0.00%	IDR 118.00	IDR 119.00	IDR 116.00	57.37M
2026-08-06	IDR 118.00	-1.67%	IDR 120.00	IDR 122.00	IDR 116.00	147.68M
2026-08-05	IDR 120.00	0.00%	IDR 122.00	IDR 125.00	IDR 120.00	219.23M
2026-08-04	IDR 120.00	+1.69%	IDR 120.00	IDR 121.00	IDR 118.00	49.92M
2026-08-03	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	95.16M
2026-07-31	IDR 118.00	+0.85%	IDR 118.00	IDR 121.00	IDR 117.00	83.83M
2026-07-30	IDR 117.00	+1.74%	IDR 115.00	IDR 118.00	IDR 114.00	62.42M
2026-07-29	IDR 115.00	-1.71%	IDR 116.00	IDR 118.00	IDR 113.00	114.97M
2026-07-28	IDR 117.00	-3.31%	IDR 122.00	IDR 124.00	IDR 117.00	194.16M
2026-07-27	IDR 121.00	+5.22%	IDR 115.00	IDR 121.00	IDR 112.00	185.65M
2026-07-24	IDR 115.00	-3.36%	IDR 119.00	IDR 120.00	IDR 114.00	168.35M
2026-07-23	IDR 119.00	+6.25%	IDR 112.00	IDR 122.00	IDR 111.00	259.88M
2026-07-22	IDR 112.00	+0.90%	IDR 111.00	IDR 113.00	IDR 109.00	124.66M
2026-07-21	IDR 111.00	+2.78%	IDR 108.00	IDR 112.00	IDR 108.00	112.78M
2026-07-20	IDR 108.00	0.00%	IDR 108.00	IDR 111.00	IDR 105.00	104.67M
2026-07-17	IDR 108.00	-0.92%	IDR 109.00	IDR 112.00	IDR 107.00	78.78M
2026-07-16	IDR 109.00	+2.83%	IDR 108.00	IDR 115.00	IDR 107.00	351.34M
2026-07-15	IDR 106.00	+6.00%	IDR 101.00	IDR 107.00	IDR 100.00	276.01M
2026-07-14	IDR 100.00	+2.04%	IDR 98.00	IDR 102.00	IDR 97.00	131.45M
2026-07-13	IDR 98.00	+1.03%	IDR 97.00	IDR 98.00	IDR 95.00	74.27M
2026-07-10	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 96.00	62.38M
2026-07-09	IDR 97.00	+2.11%	IDR 96.00	IDR 97.00	IDR 93.00	646.53M
2026-07-08	IDR 95.00	-3.06%	IDR 98.00	IDR 99.00	IDR 95.00	106.65M
2026-07-07	IDR 98.00	0.00%	IDR 99.00	IDR 99.00	IDR 97.00	104.75M
2026-07-06	IDR 98.00	-2.00%	IDR 100.00	IDR 100.00	IDR 98.00	42.29M
2026-07-03	IDR 100.00	+2.04%	IDR 98.00	IDR 101.00	IDR 98.00	100.49M
2026-07-02	IDR 98.00	-2.00%	IDR 100.00	IDR 101.00	IDR 97.00	93.01M
2026-07-01	IDR 100.00	+3.09%	IDR 98.00	IDR 102.00	IDR 97.00	86.75M
2026-06-30	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 95.00	139.75M
2026-06-29	IDR 99.00	+1.02%	IDR 98.00	IDR 101.00	IDR 95.00	170.09M
2026-06-26	IDR 98.00	-5.77%	IDR 104.00	IDR 105.00	IDR 97.00	282.24M
2026-06-25	IDR 104.00	+5.05%	IDR 100.00	IDR 107.00	IDR 99.00	364.31M
2026-06-24	IDR 99.00	+2.06%	IDR 97.00	IDR 107.00	IDR 97.00	766.72M
2026-06-23	IDR 97.00	-4.90%	IDR 102.00	IDR 102.00	IDR 94.00	981.42M
2026-06-22	IDR 102.00	-4.67%	IDR 107.00	IDR 108.00	IDR 101.00	517.92M
2026-06-19	IDR 107.00	+2.88%	IDR 103.00	IDR 108.00	IDR 101.00	1.42B
2026-06-18	IDR 104.00	0.00%	IDR 105.00	IDR 105.00	IDR 101.00	396.99M
2026-06-17	IDR 104.00	-3.70%	IDR 109.00	IDR 109.00	IDR 101.00	572.01M
2026-06-15	IDR 108.00	-4.42%	IDR 115.00	IDR 117.00	IDR 107.00	308.95M
2026-06-12	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 112.00	50.13M
2026-06-11	IDR 114.00	-0.87%	IDR 114.00	IDR 118.00	IDR 112.00	109.09M
2026-06-10	IDR 115.00	+5.50%	IDR 108.00	IDR 117.00	IDR 107.00	165.44M
2026-06-09	IDR 109.00	+7.92%	IDR 101.00	IDR 109.00	IDR 101.00	117.54M
2026-06-08	IDR 101.00	-8.18%	IDR 111.00	IDR 112.00	IDR 101.00	161.00M
2026-06-05	IDR 110.00	-5.98%	IDR 119.00	IDR 119.00	IDR 110.00	77.60M
2026-06-04	IDR 117.00	-0.85%	IDR 119.00	IDR 120.00	IDR 112.00	142.92M
2026-06-03	IDR 118.00	-5.60%	IDR 126.00	IDR 126.00	IDR 116.00	237.50M
2026-06-02	IDR 125.00	+2.46%	IDR 124.00	IDR 127.00	IDR 120.00	83.17M
2026-05-29	IDR 122.00	-3.94%	IDR 126.00	IDR 128.00	IDR 122.00	251.84M
2026-05-28	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-27	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-26	IDR 127.00	0.00%	IDR 129.00	IDR 130.00	IDR 126.00	41.89M
2026-05-25	IDR 127.00	-1.55%	IDR 129.00	IDR 131.00	IDR 126.00	48.19M