PT Bukaka Teknik Utama Tbk BUKK

IDX · Indonesia · Producer Manufacturing

IDR 955.00-35.00 (-3.54%)

Market closed· Oct 1, 2026, 8:44 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 955.00	-3.54%	IDR 985.00	IDR 985.00	IDR 955.00	26.70K
2026-09-30	IDR 990.00	-2.46%	IDR 1,010.00	IDR 1,010.00	IDR 970.00	7.20K
2026-09-29	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 960.00	44.80K
2026-09-28	IDR 1,015.00	+4.64%	IDR 1,030.00	IDR 1,030.00	IDR 980.00	25.60K
2026-09-25	IDR 970.00	-4.90%	IDR 1,020.00	IDR 1,020.00	IDR 965.00	14.50K
2026-09-24	IDR 1,020.00	-0.97%	IDR 1,020.00	IDR 1,030.00	IDR 980.00	29.00K
2026-09-23	IDR 1,030.00	-0.48%	IDR 1,010.00	IDR 1,035.00	IDR 1,000.00	9.90K
2026-09-22	IDR 1,035.00	0.00%	IDR 1,035.00	IDR 1,035.00	IDR 1,005.00	95.90K
2026-09-21	IDR 1,035.00	+0.49%	IDR 1,030.00	IDR 1,045.00	IDR 1,010.00	27.80K
2026-09-18	IDR 1,030.00	-0.48%	IDR 1,035.00	IDR 1,050.00	IDR 975.00	90.40K
2026-09-17	IDR 1,035.00	+5.08%	IDR 985.00	IDR 1,095.00	IDR 985.00	445.70K
2026-09-16	IDR 985.00	+3.68%	IDR 955.00	IDR 985.00	IDR 950.00	87.30K
2026-09-15	IDR 950.00	-1.04%	IDR 960.00	IDR 960.00	IDR 900.00	130.90K
2026-09-14	IDR 960.00	-1.03%	IDR 985.00	IDR 985.00	IDR 930.00	77.80K
2026-09-11	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 955.00	6.00K
2026-09-10	IDR 970.00	0.00%	IDR 980.00	IDR 985.00	IDR 950.00	64.20K
2026-09-09	IDR 970.00	-3.00%	IDR 1,000.00	IDR 1,010.00	IDR 950.00	179.80K
2026-09-08	IDR 1,000.00	+0.50%	IDR 995.00	IDR 1,000.00	IDR 950.00	22.10K
2026-09-07	IDR 995.00	0.00%	IDR 1,030.00	IDR 1,030.00	IDR 990.00	58.70K
2026-09-04	IDR 995.00	+0.51%	IDR 1,000.00	IDR 1,020.00	IDR 990.00	59.20K
2026-09-03	IDR 990.00	+1.02%	IDR 980.00	IDR 1,000.00	IDR 980.00	20.00K
2026-09-02	IDR 980.00	-1.51%	IDR 995.00	IDR 1,020.00	IDR 955.00	90.40K
2026-09-01	IDR 995.00	+0.51%	IDR 990.00	IDR 1,005.00	IDR 980.00	50.00K
2026-08-31	IDR 990.00	+0.51%	IDR 995.00	IDR 1,020.00	IDR 975.00	143.70K
2026-08-28	IDR 985.00	-0.51%	IDR 990.00	IDR 1,000.00	IDR 980.00	80.30K
2026-08-27	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 980.00	57.10K
2026-08-26	IDR 990.00	-2.46%	IDR 1,020.00	IDR 1,020.00	IDR 975.00	18.70K
2026-08-25	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-08-24	IDR 1,015.00	+1.00%	IDR 1,005.00	IDR 1,020.00	IDR 950.00	86.00K
2026-08-21	IDR 1,005.00	-1.47%	IDR 1,020.00	IDR 1,025.00	IDR 1,005.00	4.80K
2026-08-20	IDR 1,020.00	-1.45%	IDR 1,035.00	IDR 1,035.00	IDR 1,005.00	5.40K
2026-08-19	IDR 1,035.00	+1.97%	IDR 1,000.00	IDR 1,060.00	IDR 990.00	38.80K
2026-08-18	IDR 1,015.00	+2.01%	IDR 995.00	IDR 1,015.00	IDR 995.00	8.70K
2026-08-14	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,005.00	IDR 990.00	36.10K
2026-08-13	IDR 1,000.00	-1.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,000.00	42.20K
2026-08-12	IDR 1,015.00	-2.40%	IDR 1,035.00	IDR 1,040.00	IDR 1,015.00	26.60K
2026-08-11	IDR 1,040.00	+2.97%	IDR 1,010.00	IDR 1,040.00	IDR 1,005.00	23.90K
2026-08-10	IDR 1,010.00	0.00%	IDR 1,010.00	IDR 1,080.00	IDR 1,010.00	43.00K
2026-08-07	IDR 1,010.00	0.00%	IDR 1,080.00	IDR 1,080.00	IDR 1,010.00	21.20K
2026-08-06	IDR 1,010.00	0.00%	IDR 1,030.00	IDR 1,035.00	IDR 1,000.00	7.50K
2026-08-05	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	50.30K
2026-08-04	IDR 1,020.00	-0.49%	IDR 1,025.00	IDR 1,030.00	IDR 1,020.00	6.40K
2026-08-03	IDR 1,025.00	-1.44%	IDR 1,045.00	IDR 1,065.00	IDR 1,015.00	4.70K
2026-07-31	IDR 1,040.00	+1.96%	IDR 1,015.00	IDR 1,050.00	IDR 1,005.00	11.40K
2026-07-30	IDR 1,020.00	+1.49%	IDR 1,010.00	IDR 1,025.00	IDR 1,010.00	23.60K
2026-07-29	IDR 1,005.00	-4.29%	IDR 1,050.00	IDR 1,050.00	IDR 1,000.00	12.80K
2026-07-28	IDR 1,050.00	-1.87%	IDR 1,055.00	IDR 1,060.00	IDR 1,050.00	12.90K
2026-07-27	IDR 1,070.00	+1.42%	IDR 1,045.00	IDR 1,070.00	IDR 1,020.00	15.50K
2026-07-24	IDR 1,055.00	-2.76%	IDR 1,085.00	IDR 1,085.00	IDR 1,050.00	25.10K
2026-07-23	IDR 1,085.00	-0.46%	IDR 1,090.00	IDR 1,120.00	IDR 1,065.00	24.90K
2026-07-22	IDR 1,090.00	-1.36%	IDR 1,080.00	IDR 1,135.00	IDR 1,080.00	11.10K
2026-07-21	IDR 1,105.00	+2.31%	IDR 1,075.00	IDR 1,120.00	IDR 1,075.00	7.20K
2026-07-20	IDR 1,080.00	-2.70%	IDR 1,110.00	IDR 1,130.00	IDR 1,055.00	34.40K
2026-07-17	IDR 1,110.00	-1.33%	IDR 1,115.00	IDR 1,115.00	IDR 1,050.00	13.40K
2026-07-16	IDR 1,125.00	+1.35%	IDR 1,135.00	IDR 1,140.00	IDR 1,110.00	16.30K
2026-07-15	IDR 1,110.00	-1.33%	IDR 1,125.00	IDR 1,150.00	IDR 1,105.00	157.90K
2026-07-14	IDR 1,125.00	+6.13%	IDR 1,060.00	IDR 1,195.00	IDR 1,030.00	113.80K
2026-07-13	IDR 1,060.00	0.00%	IDR 1,100.00	IDR 1,100.00	IDR 1,050.00	27.80K
2026-07-10	IDR 1,060.00	-3.64%	IDR 1,050.00	IDR 1,100.00	IDR 1,005.00	20.60K
2026-07-09	IDR 1,100.00	+0.46%	IDR 1,110.00	IDR 1,140.00	IDR 1,010.00	11.70K
2026-07-08	IDR 1,095.00	-4.78%	IDR 1,195.00	IDR 1,195.00	IDR 1,055.00	107.70K
2026-07-07	IDR 1,150.00	-0.86%	IDR 1,170.00	IDR 1,200.00	IDR 1,110.00	46.20K
2026-07-06	IDR 1,160.00	+4.04%	IDR 1,110.00	IDR 1,200.00	IDR 1,075.00	53.00K
2026-07-03	IDR 1,115.00	+7.73%	IDR 1,020.00	IDR 1,200.00	IDR 1,010.00	122.10K
2026-07-02	IDR 1,035.00	+1.97%	IDR 1,035.00	IDR 1,040.00	IDR 1,025.00	33.70K
2026-07-01	IDR 1,015.00	+1.50%	IDR 1,025.00	IDR 1,030.00	IDR 990.00	56.20K
2026-06-30	IDR 1,000.00	-5.66%	IDR 1,020.00	IDR 1,020.00	IDR 945.00	166.50K
2026-06-29	IDR 1,060.00	-3.64%	IDR 1,100.00	IDR 1,100.00	IDR 1,000.00	39.00K
2026-06-26	IDR 1,100.00	+1.38%	IDR 1,130.00	IDR 1,335.00	IDR 1,085.00	372.00K
2026-06-25	IDR 1,085.00	-3.98%	IDR 1,130.00	IDR 1,130.00	IDR 1,040.00	74.90K
2026-06-24	IDR 1,130.00	-9.24%	IDR 1,245.00	IDR 1,245.00	IDR 1,105.00	105.20K
2026-06-23	IDR 1,245.00	+2.89%	IDR 1,210.00	IDR 1,350.00	IDR 1,210.00	41.60K
2026-06-22	IDR 1,210.00	-5.47%	IDR 1,280.00	IDR 1,280.00	IDR 1,150.00	140.10K
2026-06-19	IDR 1,280.00	-7.91%	IDR 1,390.00	IDR 1,390.00	IDR 1,255.00	145.00K
2026-06-18	IDR 1,390.00	-7.33%	IDR 1,585.00	IDR 1,600.00	IDR 1,280.00	307.10K
2026-06-17	IDR 1,500.00	+19.52%	IDR 1,565.00	IDR 1,565.00	IDR 1,280.00	1.12M
2026-06-15	IDR 1,255.00	+24.88%	IDR 1,170.00	IDR 1,255.00	IDR 1,170.00	410.30K
2026-06-12	IDR 1,005.00	+24.84%	IDR 875.00	IDR 1,005.00	IDR 875.00	289.40K
2026-06-11	IDR 805.00	-3.01%	IDR 825.00	IDR 825.00	IDR 750.00	39.50K
2026-06-10	IDR 830.00	+12.16%	IDR 745.00	IDR 830.00	IDR 730.00	87.20K
2026-06-09	IDR 740.00	+7.25%	IDR 690.00	IDR 750.00	IDR 655.00	100.40K
2026-06-08	IDR 690.00	-5.48%	IDR 735.00	IDR 900.00	IDR 625.00	295.30K
2026-06-05	IDR 730.00	-4.58%	IDR 735.00	IDR 735.00	IDR 725.00	44.10K
2026-06-04	IDR 765.00	-4.38%	IDR 800.00	IDR 800.00	IDR 750.00	7.90K
2026-06-03	IDR 800.00	0.00%	IDR 810.00	IDR 810.00	IDR 760.00	39.10K
2026-06-02	IDR 800.00	0.00%	IDR 805.00	IDR 820.00	IDR 800.00	24.60K
2026-05-29	IDR 800.00	-1.23%	IDR 840.00	IDR 840.00	IDR 765.00	21.00K
2026-05-28	IDR 810.00	0.00%	IDR 810.00	IDR 810.00	IDR 810.00	0
2026-05-27	IDR 810.00	0.00%	IDR 810.00	IDR 810.00	IDR 810.00	0
2026-05-26	IDR 810.00	+1.89%	IDR 820.00	IDR 900.00	IDR 795.00	117.10K

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 955.00	-3.54%	IDR 985.00	IDR 985.00	IDR 955.00	26.70K
2026-09-30	IDR 990.00	-2.46%	IDR 1,010.00	IDR 1,010.00	IDR 970.00	7.20K
2026-09-29	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 960.00	44.80K
2026-09-28	IDR 1,015.00	+4.64%	IDR 1,030.00	IDR 1,030.00	IDR 980.00	25.60K
2026-09-25	IDR 970.00	-4.90%	IDR 1,020.00	IDR 1,020.00	IDR 965.00	14.50K
2026-09-24	IDR 1,020.00	-0.97%	IDR 1,020.00	IDR 1,030.00	IDR 980.00	29.00K
2026-09-23	IDR 1,030.00	-0.48%	IDR 1,010.00	IDR 1,035.00	IDR 1,000.00	9.90K
2026-09-22	IDR 1,035.00	0.00%	IDR 1,035.00	IDR 1,035.00	IDR 1,005.00	95.90K
2026-09-21	IDR 1,035.00	+0.49%	IDR 1,030.00	IDR 1,045.00	IDR 1,010.00	27.80K
2026-09-18	IDR 1,030.00	-0.48%	IDR 1,035.00	IDR 1,050.00	IDR 975.00	90.40K
2026-09-17	IDR 1,035.00	+5.08%	IDR 985.00	IDR 1,095.00	IDR 985.00	445.70K
2026-09-16	IDR 985.00	+3.68%	IDR 955.00	IDR 985.00	IDR 950.00	87.30K
2026-09-15	IDR 950.00	-1.04%	IDR 960.00	IDR 960.00	IDR 900.00	130.90K
2026-09-14	IDR 960.00	-1.03%	IDR 985.00	IDR 985.00	IDR 930.00	77.80K
2026-09-11	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 955.00	6.00K
2026-09-10	IDR 970.00	0.00%	IDR 980.00	IDR 985.00	IDR 950.00	64.20K
2026-09-09	IDR 970.00	-3.00%	IDR 1,000.00	IDR 1,010.00	IDR 950.00	179.80K
2026-09-08	IDR 1,000.00	+0.50%	IDR 995.00	IDR 1,000.00	IDR 950.00	22.10K
2026-09-07	IDR 995.00	0.00%	IDR 1,030.00	IDR 1,030.00	IDR 990.00	58.70K
2026-09-04	IDR 995.00	+0.51%	IDR 1,000.00	IDR 1,020.00	IDR 990.00	59.20K
2026-09-03	IDR 990.00	+1.02%	IDR 980.00	IDR 1,000.00	IDR 980.00	20.00K
2026-09-02	IDR 980.00	-1.51%	IDR 995.00	IDR 1,020.00	IDR 955.00	90.40K
2026-09-01	IDR 995.00	+0.51%	IDR 990.00	IDR 1,005.00	IDR 980.00	50.00K
2026-08-31	IDR 990.00	+0.51%	IDR 995.00	IDR 1,020.00	IDR 975.00	143.70K
2026-08-28	IDR 985.00	-0.51%	IDR 990.00	IDR 1,000.00	IDR 980.00	80.30K
2026-08-27	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 980.00	57.10K
2026-08-26	IDR 990.00	-2.46%	IDR 1,020.00	IDR 1,020.00	IDR 975.00	18.70K
2026-08-25	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,015.00	IDR 1,015.00	0
2026-08-24	IDR 1,015.00	+1.00%	IDR 1,005.00	IDR 1,020.00	IDR 950.00	86.00K
2026-08-21	IDR 1,005.00	-1.47%	IDR 1,020.00	IDR 1,025.00	IDR 1,005.00	4.80K
2026-08-20	IDR 1,020.00	-1.45%	IDR 1,035.00	IDR 1,035.00	IDR 1,005.00	5.40K
2026-08-19	IDR 1,035.00	+1.97%	IDR 1,000.00	IDR 1,060.00	IDR 990.00	38.80K
2026-08-18	IDR 1,015.00	+2.01%	IDR 995.00	IDR 1,015.00	IDR 995.00	8.70K
2026-08-14	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,005.00	IDR 990.00	36.10K
2026-08-13	IDR 1,000.00	-1.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,000.00	42.20K
2026-08-12	IDR 1,015.00	-2.40%	IDR 1,035.00	IDR 1,040.00	IDR 1,015.00	26.60K
2026-08-11	IDR 1,040.00	+2.97%	IDR 1,010.00	IDR 1,040.00	IDR 1,005.00	23.90K
2026-08-10	IDR 1,010.00	0.00%	IDR 1,010.00	IDR 1,080.00	IDR 1,010.00	43.00K
2026-08-07	IDR 1,010.00	0.00%	IDR 1,080.00	IDR 1,080.00	IDR 1,010.00	21.20K
2026-08-06	IDR 1,010.00	0.00%	IDR 1,030.00	IDR 1,035.00	IDR 1,000.00	7.50K
2026-08-05	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	50.30K
2026-08-04	IDR 1,020.00	-0.49%	IDR 1,025.00	IDR 1,030.00	IDR 1,020.00	6.40K
2026-08-03	IDR 1,025.00	-1.44%	IDR 1,045.00	IDR 1,065.00	IDR 1,015.00	4.70K
2026-07-31	IDR 1,040.00	+1.96%	IDR 1,015.00	IDR 1,050.00	IDR 1,005.00	11.40K
2026-07-30	IDR 1,020.00	+1.49%	IDR 1,010.00	IDR 1,025.00	IDR 1,010.00	23.60K
2026-07-29	IDR 1,005.00	-4.29%	IDR 1,050.00	IDR 1,050.00	IDR 1,000.00	12.80K
2026-07-28	IDR 1,050.00	-1.87%	IDR 1,055.00	IDR 1,060.00	IDR 1,050.00	12.90K
2026-07-27	IDR 1,070.00	+1.42%	IDR 1,045.00	IDR 1,070.00	IDR 1,020.00	15.50K
2026-07-24	IDR 1,055.00	-2.76%	IDR 1,085.00	IDR 1,085.00	IDR 1,050.00	25.10K
2026-07-23	IDR 1,085.00	-0.46%	IDR 1,090.00	IDR 1,120.00	IDR 1,065.00	24.90K
2026-07-22	IDR 1,090.00	-1.36%	IDR 1,080.00	IDR 1,135.00	IDR 1,080.00	11.10K
2026-07-21	IDR 1,105.00	+2.31%	IDR 1,075.00	IDR 1,120.00	IDR 1,075.00	7.20K
2026-07-20	IDR 1,080.00	-2.70%	IDR 1,110.00	IDR 1,130.00	IDR 1,055.00	34.40K
2026-07-17	IDR 1,110.00	-1.33%	IDR 1,115.00	IDR 1,115.00	IDR 1,050.00	13.40K
2026-07-16	IDR 1,125.00	+1.35%	IDR 1,135.00	IDR 1,140.00	IDR 1,110.00	16.30K
2026-07-15	IDR 1,110.00	-1.33%	IDR 1,125.00	IDR 1,150.00	IDR 1,105.00	157.90K
2026-07-14	IDR 1,125.00	+6.13%	IDR 1,060.00	IDR 1,195.00	IDR 1,030.00	113.80K
2026-07-13	IDR 1,060.00	0.00%	IDR 1,100.00	IDR 1,100.00	IDR 1,050.00	27.80K
2026-07-10	IDR 1,060.00	-3.64%	IDR 1,050.00	IDR 1,100.00	IDR 1,005.00	20.60K
2026-07-09	IDR 1,100.00	+0.46%	IDR 1,110.00	IDR 1,140.00	IDR 1,010.00	11.70K
2026-07-08	IDR 1,095.00	-4.78%	IDR 1,195.00	IDR 1,195.00	IDR 1,055.00	107.70K
2026-07-07	IDR 1,150.00	-0.86%	IDR 1,170.00	IDR 1,200.00	IDR 1,110.00	46.20K
2026-07-06	IDR 1,160.00	+4.04%	IDR 1,110.00	IDR 1,200.00	IDR 1,075.00	53.00K
2026-07-03	IDR 1,115.00	+7.73%	IDR 1,020.00	IDR 1,200.00	IDR 1,010.00	122.10K
2026-07-02	IDR 1,035.00	+1.97%	IDR 1,035.00	IDR 1,040.00	IDR 1,025.00	33.70K
2026-07-01	IDR 1,015.00	+1.50%	IDR 1,025.00	IDR 1,030.00	IDR 990.00	56.20K
2026-06-30	IDR 1,000.00	-5.66%	IDR 1,020.00	IDR 1,020.00	IDR 945.00	166.50K
2026-06-29	IDR 1,060.00	-3.64%	IDR 1,100.00	IDR 1,100.00	IDR 1,000.00	39.00K
2026-06-26	IDR 1,100.00	+1.38%	IDR 1,130.00	IDR 1,335.00	IDR 1,085.00	372.00K
2026-06-25	IDR 1,085.00	-3.98%	IDR 1,130.00	IDR 1,130.00	IDR 1,040.00	74.90K
2026-06-24	IDR 1,130.00	-9.24%	IDR 1,245.00	IDR 1,245.00	IDR 1,105.00	105.20K
2026-06-23	IDR 1,245.00	+2.89%	IDR 1,210.00	IDR 1,350.00	IDR 1,210.00	41.60K
2026-06-22	IDR 1,210.00	-5.47%	IDR 1,280.00	IDR 1,280.00	IDR 1,150.00	140.10K
2026-06-19	IDR 1,280.00	-7.91%	IDR 1,390.00	IDR 1,390.00	IDR 1,255.00	145.00K
2026-06-18	IDR 1,390.00	-7.33%	IDR 1,585.00	IDR 1,600.00	IDR 1,280.00	307.10K
2026-06-17	IDR 1,500.00	+19.52%	IDR 1,565.00	IDR 1,565.00	IDR 1,280.00	1.12M
2026-06-15	IDR 1,255.00	+24.88%	IDR 1,170.00	IDR 1,255.00	IDR 1,170.00	410.30K
2026-06-12	IDR 1,005.00	+24.84%	IDR 875.00	IDR 1,005.00	IDR 875.00	289.40K
2026-06-11	IDR 805.00	-3.01%	IDR 825.00	IDR 825.00	IDR 750.00	39.50K
2026-06-10	IDR 830.00	+12.16%	IDR 745.00	IDR 830.00	IDR 730.00	87.20K
2026-06-09	IDR 740.00	+7.25%	IDR 690.00	IDR 750.00	IDR 655.00	100.40K
2026-06-08	IDR 690.00	-5.48%	IDR 735.00	IDR 900.00	IDR 625.00	295.30K
2026-06-05	IDR 730.00	-4.58%	IDR 735.00	IDR 735.00	IDR 725.00	44.10K
2026-06-04	IDR 765.00	-4.38%	IDR 800.00	IDR 800.00	IDR 750.00	7.90K
2026-06-03	IDR 800.00	0.00%	IDR 810.00	IDR 810.00	IDR 760.00	39.10K
2026-06-02	IDR 800.00	0.00%	IDR 805.00	IDR 820.00	IDR 800.00	24.60K
2026-05-29	IDR 800.00	-1.23%	IDR 840.00	IDR 840.00	IDR 765.00	21.00K
2026-05-28	IDR 810.00	0.00%	IDR 810.00	IDR 810.00	IDR 810.00	0
2026-05-27	IDR 810.00	0.00%	IDR 810.00	IDR 810.00	IDR 810.00	0
2026-05-26	IDR 810.00	+1.89%	IDR 820.00	IDR 900.00	IDR 795.00	117.10K