PT Bukalapak.com Tbk. (BUKA.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 127.00 | 127.00 | 117.00 | 120.00 | 120.00 | 376,942,000 |
| 07 may 2024 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 480,688,500 |
| 06 may 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 160,017,900 |
| 03 may 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 192,646,200 |
| 02 may 2024 | 130.00 | 130.00 | 122.00 | 124.00 | 124.00 | 230,197,100 |
| 30 abr 2024 | 124.00 | 132.00 | 122.00 | 130.00 | 130.00 | 591,103,500 |
| 29 abr 2024 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 285,668,700 |
| 26 abr 2024 | 126.00 | 126.00 | 119.00 | 120.00 | 120.00 | 103,426,800 |
| 25 abr 2024 | 124.00 | 127.00 | 118.00 | 126.00 | 126.00 | 210,236,900 |
| 24 abr 2024 | 118.00 | 126.00 | 116.00 | 124.00 | 124.00 | 509,387,100 |
| 23 abr 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 196,373,000 |
| 22 abr 2024 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 226,124,200 |
| 19 abr 2024 | 124.00 | 124.00 | 114.00 | 116.00 | 116.00 | 419,056,000 |
| 18 abr 2024 | 127.00 | 131.00 | 123.00 | 124.00 | 124.00 | 150,522,900 |
| 17 abr 2024 | 133.00 | 134.00 | 126.00 | 127.00 | 127.00 | 126,581,300 |
| 16 abr 2024 | 143.00 | 143.00 | 127.00 | 134.00 | 134.00 | 446,536,400 |
| 05 abr 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 44,710,100 |
| 04 abr 2024 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 78,205,800 |
| 03 abr 2024 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 92,770,100 |
| 02 abr 2024 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 123,027,900 |
| 01 abr 2024 | 152.00 | 154.00 | 146.00 | 149.00 | 149.00 | 71,531,200 |
| 28 mar 2024 | 155.00 | 158.00 | 151.00 | 152.00 | 152.00 | 165,364,900 |
| 27 mar 2024 | 149.00 | 157.00 | 145.00 | 155.00 | 155.00 | 260,332,300 |
| 26 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 25 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 mar 2024 | 145.00 | 153.00 | 142.00 | 150.00 | 150.00 | 359,931,800 |
| 21 mar 2024 | 137.00 | 146.00 | 137.00 | 143.00 | 143.00 | 329,702,900 |
| 20 mar 2024 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | 484,547,000 |
| 19 mar 2024 | 144.00 | 148.00 | 142.00 | 142.00 | 142.00 | 284,447,100 |
| 18 mar 2024 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 262,405,800 |
| 15 mar 2024 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 157,800,000 |
| 14 mar 2024 | 151.00 | 153.00 | 147.00 | 150.00 | 150.00 | 156,435,000 |
| 13 mar 2024 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | 310,475,000 |
| 08 mar 2024 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 104,392,500 |
| 07 mar 2024 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 187,008,400 |
| 06 mar 2024 | 152.00 | 173.00 | 152.00 | 164.00 | 164.00 | 456,520,500 |
| 05 mar 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 63,712,600 |
| 04 mar 2024 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 69,679,400 |
| 01 mar 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 26,656,000 |
| 29 feb 2024 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 94,557,600 |
| 28 feb 2024 | 162.00 | 165.00 | 155.00 | 161.00 | 161.00 | 203,987,200 |
| 27 feb 2024 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 74,763,100 |
| 26 feb 2024 | 162.00 | 165.00 | 157.00 | 162.00 | 162.00 | 220,439,100 |
| 23 feb 2024 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 314,286,200 |
| 22 feb 2024 | 162.00 | 164.00 | 153.00 | 154.00 | 154.00 | 512,887,800 |
| 21 feb 2024 | 165.00 | 165.00 | 158.00 | 162.00 | 162.00 | 366,002,300 |
| 20 feb 2024 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 113,972,500 |
| 19 feb 2024 | 168.00 | 170.00 | 162.00 | 169.00 | 169.00 | 176,196,000 |
| 16 feb 2024 | 174.00 | 175.00 | 168.00 | 168.00 | 168.00 | 211,981,600 |
| 15 feb 2024 | 174.00 | 177.00 | 172.00 | 174.00 | 174.00 | 95,279,700 |
| 13 feb 2024 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 124,310,300 |
| 12 feb 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 49,802,400 |
| 07 feb 2024 | 179.00 | 181.00 | 177.00 | 177.00 | 177.00 | 76,336,500 |
| 06 feb 2024 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 106,361,500 |
| 05 feb 2024 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 135,884,200 |
| 02 feb 2024 | 190.00 | 191.00 | 185.00 | 185.00 | 185.00 | 73,907,800 |
| 01 feb 2024 | 188.00 | 193.00 | 188.00 | 189.00 | 189.00 | 77,422,300 |
| 31 ene 2024 | 187.00 | 192.00 | 183.00 | 192.00 | 192.00 | 137,177,500 |
| 30 ene 2024 | 186.00 | 192.00 | 184.00 | 187.00 | 187.00 | 112,025,000 |
| 29 ene 2024 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 59,134,000 |
| 26 ene 2024 | 187.00 | 188.00 | 184.00 | 186.00 | 186.00 | 70,668,700 |
| 25 ene 2024 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 35,118,200 |
| 24 ene 2024 | 192.00 | 192.00 | 185.00 | 189.00 | 189.00 | 122,737,600 |
| 23 ene 2024 | 190.00 | 193.00 | 181.00 | 192.00 | 192.00 | 285,547,500 |
| 22 ene 2024 | 196.00 | 197.00 | 188.00 | 190.00 | 190.00 | 214,436,500 |
| 19 ene 2024 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 108,732,900 |
| 18 ene 2024 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 94,091,200 |
| 17 ene 2024 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 95,427,100 |
| 16 ene 2024 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 54,929,900 |
| 15 ene 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 12 ene 2024 | 200.00 | 206.00 | 198.00 | 200.00 | 200.00 | 169,351,100 |
| 11 ene 2024 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 89,134,200 |
| 10 ene 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 108,982,800 |
| 09 ene 2024 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 52,176,700 |
| 08 ene 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 63,910,800 |
| 05 ene 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 97,517,000 |
| 04 ene 2024 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 68,520,500 |
| 03 ene 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 35,286,200 |
| 02 ene 2024 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 113,485,800 |
| 29 dic 2023 | 210.00 | 216.00 | 206.00 | 216.00 | 216.00 | 118,925,600 |
| 28 dic 2023 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 56,143,400 |
| 27 dic 2023 | 208.00 | 214.00 | 204.00 | 212.00 | 212.00 | 136,879,800 |
| 22 dic 2023 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 43,143,000 |
| 21 dic 2023 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 48,267,400 |
| 20 dic 2023 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 117,218,300 |
| 19 dic 2023 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 87,197,900 |
| 18 dic 2023 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 210,068,900 |
| 15 dic 2023 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 157,445,300 |
| 14 dic 2023 | 199.00 | 206.00 | 197.00 | 204.00 | 204.00 | 105,226,300 |
| 13 dic 2023 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 42,640,500 |
| 12 dic 2023 | 196.00 | 206.00 | 195.00 | 200.00 | 200.00 | 122,565,200 |
| 11 dic 2023 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | 162,734,600 |
| 08 dic 2023 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 39,912,200 |
| 07 dic 2023 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 50,084,100 |
| 06 dic 2023 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 53,433,400 |
| 05 dic 2023 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 48,206,200 |
| 04 dic 2023 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 137,922,500 |
| 01 dic 2023 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 102,608,700 |
| 30 nov 2023 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 201,944,300 |
| 29 nov 2023 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 84,995,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.