PT Bumi Teknokultura Unggul Tbk (IDX:BTEK)
Indonesia
· Delayed Price · Currency is IDR 32.00
-3.00 (-8.57%)
Sep 29, 2025, 4:14 PM WIB
IDX:BTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 129,386,400 |
| Sep 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 489,489,100 |
| Sep 24, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 858,152,700 |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 533,275,900 |
| Sep 22, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 533,275,900 |
| Sep 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 8,709,600 |
| Sep 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 13,893,700 |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 10,044,400 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 3,683,600 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 35,316,900 |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 10,568,000 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 25,082,700 |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 21,286,900 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 52,595,600 |
| Sep 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 64,349,900 |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 57,018,900 |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 415,645,100 |
| Sep 2, 2025 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,229,756,800 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 559,409,500 |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 60,736,200 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 11,725,500 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 31,996,600 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 21,148,400 |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 21,294,100 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 32,662,600 |
| Aug 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 49,769,300 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 358,663,300 |
| Aug 19, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 426,173,800 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 148,639,700 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 480,955,600 |
| Aug 13, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 318,458,300 |
| Aug 12, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 112,713,000 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 44,168,000 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 58,017,000 |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 95,468,500 |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,024,000 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 72,820,800 |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 67,513,000 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 126,953,500 |
| Jul 31, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 31,682,200 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24,929,200 |
| Jul 29, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 51,227,500 |
| Jul 28, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 26,479,100 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 22,471,900 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,770,700 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,187,300 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,755,600 |
| Jul 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 83,817,700 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 44,023,600 |
| Jul 17, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 28,490,400 |