Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Bumi Teknokultura Unggul Tbk (BTEK.JK)

6.00
0.00
(0.00%)
As of 2:55:01 PM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20255.006.005.006.006.0097,107,400
Apr 23, 20255.006.005.006.006.0075,827,400
Apr 22, 20256.006.005.005.005.0045,916,500
Apr 21, 20256.006.006.006.006.00161,644,300
Apr 17, 20256.007.006.006.006.0064,928,300
Apr 16, 20257.007.006.006.006.0041,074,100
Apr 15, 20257.007.007.007.007.0081,375,300
Apr 14, 20256.007.006.007.007.0076,694,700
Apr 11, 20256.006.006.006.006.0079,122,700
Apr 10, 20256.006.006.006.006.00187,492,200
Apr 9, 20256.006.006.006.006.0099,604,900
Apr 8, 20257.007.007.007.007.0028,843,800
Mar 27, 20258.008.008.008.008.0026,296,300
Mar 26, 20258.009.008.008.008.0022,437,600
Mar 25, 20258.008.007.008.008.0040,210,700
Mar 24, 20258.008.008.008.008.0062,183,800
Mar 21, 20259.009.009.009.009.0047,093,900
Mar 20, 202510.0010.009.009.009.0060,816,600
Mar 19, 20259.0010.009.009.009.0071,546,100
Mar 18, 202510.0010.009.009.009.00281,316,200
Mar 17, 20258.009.008.009.009.00120,751,900
Mar 14, 20257.008.007.008.008.0048,665,000
Mar 13, 20257.007.007.007.007.00160,054,800
Mar 12, 20257.007.007.007.007.00174,723,700
Mar 11, 20256.007.006.007.007.00113,792,500
Mar 10, 20256.006.006.006.006.0075,019,200
Mar 7, 20256.006.006.006.006.0028,239,800
Mar 6, 20256.006.005.006.006.0058,358,700
Mar 5, 20256.006.006.006.006.00368,636,500
Mar 4, 20257.007.007.007.007.00455,542,700
Mar 3, 20256.006.006.006.006.00176,268,800
Feb 28, 20255.005.005.005.005.0031,387,500
Feb 27, 20255.005.005.005.005.0033,634,400
Feb 26, 20255.006.005.005.005.0012,802,800
Feb 25, 20255.006.005.006.006.0030,698,200
Feb 24, 20256.006.005.005.005.0036,428,500
Feb 21, 20256.006.005.006.006.0043,856,700
Feb 20, 20255.006.005.006.006.0022,421,800
Feb 19, 20256.006.005.005.005.0019,864,900
Feb 18, 20256.006.005.005.005.0017,301,800
Feb 17, 20255.006.005.005.005.0023,280,000
Feb 14, 20255.005.005.005.005.0022,312,100
Feb 13, 20255.005.005.005.005.008,367,200
Feb 12, 20255.005.005.005.005.0041,372,500
Feb 11, 20255.005.005.005.005.0011,654,800
Feb 10, 20255.005.005.005.005.0019,033,000
Feb 7, 20255.005.005.005.005.0016,729,600
Feb 6, 20256.006.005.006.006.0019,037,100
Feb 5, 20256.006.005.005.005.0050,239,800
Feb 4, 20255.006.005.006.006.0072,195,000
Feb 3, 20256.006.005.005.005.0044,253,200
Jan 31, 20256.006.005.005.005.0034,353,000
Jan 30, 20256.006.006.006.006.0034,891,200
Jan 24, 20256.006.006.006.006.0057,686,100
Jan 23, 20256.006.006.006.006.0051,058,500
Jan 22, 20255.006.005.006.006.0051,740,600
Jan 21, 20256.006.005.005.005.00199,399,600
Jan 20, 20257.007.006.006.006.0092,714,200
Jan 17, 20258.008.007.007.007.00121,158,100
Jan 16, 20258.008.007.007.007.00147,212,000
Jan 15, 20259.009.007.007.007.001,134,387,600
Jan 14, 20258.008.008.008.008.0036,937,400
Jan 13, 20257.007.007.007.007.0043,782,900
Jan 10, 20256.006.006.006.006.0067,816,900
Jan 9, 20255.005.005.005.005.00215,110,100
Jan 8, 20253.004.003.004.004.00360,049,400
Jan 7, 20253.003.003.003.003.0088,255,900
Jan 6, 20253.003.003.003.003.0070,302,800
Jan 3, 20253.003.003.003.003.0058,604,200
Jan 2, 20253.003.003.003.003.0057,093,300
Dec 30, 20243.003.003.003.003.00207,350,100
Dec 27, 20244.004.003.003.003.0046,807,900
Dec 24, 20243.003.003.003.003.0037,787,300
Dec 23, 20243.004.003.004.004.0069,906,400
Dec 20, 20243.003.003.003.003.0074,580,700
Dec 19, 20243.003.003.003.003.0081,689,300
Dec 18, 20243.003.003.003.003.0083,258,600
Dec 17, 20243.003.003.003.003.00234,306,700
Dec 16, 20243.003.003.003.003.00350,968,300
Dec 13, 20244.004.003.003.003.0070,005,500
Dec 12, 20244.004.003.003.003.0067,907,500
Dec 11, 20243.003.003.003.003.0048,782,100
Dec 10, 20244.004.003.003.003.00523,411,800
Dec 9, 20244.004.003.003.003.0055,139,600
Dec 6, 20243.004.003.004.004.0092,451,600
Dec 5, 20244.004.004.004.004.0038,741,900
Dec 4, 20244.004.003.004.004.0040,286,700
Dec 3, 20243.004.003.003.003.00100,350,400
Dec 2, 20244.004.003.004.004.0066,417,400
Nov 29, 20244.004.003.004.004.0044,396,200
Nov 28, 20243.004.003.003.003.0031,676,500
Nov 26, 20243.003.003.003.003.0050,346,900
Nov 25, 20244.004.003.004.004.0043,524,100
Nov 22, 20244.004.003.003.003.0036,199,900
Nov 21, 20243.004.003.003.003.0049,672,900
Nov 20, 20244.004.003.003.003.0029,585,400
Nov 19, 20243.004.003.004.004.0058,978,900
Nov 18, 20244.004.003.003.003.0048,827,600
Nov 15, 20244.004.004.004.004.00121,383,200
Nov 14, 20243.004.003.004.004.0064,412,200
Nov 13, 20243.003.003.003.003.00124,885,500
Nov 12, 20243.003.002.002.002.0080,772,300
Nov 11, 20243.003.003.003.003.00152,317,000
Nov 8, 20243.003.003.003.003.0031,962,900
Nov 7, 20243.004.003.003.003.0022,274,900
Nov 6, 20243.003.003.003.003.0027,626,500
Nov 5, 20243.003.003.003.003.0034,156,900
Nov 4, 20243.003.003.003.003.00131,103,100
Nov 1, 20243.004.003.004.004.0034,979,800
Oct 31, 20243.004.003.004.004.00115,942,300
Oct 30, 20243.004.003.003.003.0047,278,000
Oct 29, 20243.004.003.003.003.0051,007,200
Oct 28, 20244.004.003.003.003.0035,938,800
Oct 25, 20244.004.003.004.004.0045,017,800
Oct 24, 20244.004.004.004.004.0053,750,400
Oct 23, 20243.003.003.003.003.0051,133,000
Oct 22, 20243.004.003.004.004.0079,845,800
Oct 21, 20243.004.003.003.003.0036,676,200
Oct 18, 20243.004.003.003.003.0058,905,500
Oct 17, 20243.004.003.004.004.0058,233,700
Oct 16, 20243.004.003.004.004.0052,729,100
Oct 15, 20244.004.003.003.003.0064,508,800
Oct 14, 20243.004.003.003.003.0085,202,000
Oct 11, 20244.004.003.003.003.0043,787,100
Oct 10, 20244.004.003.003.003.0091,263,900
Oct 9, 20244.004.003.003.003.0046,679,700
Oct 8, 20243.004.003.004.004.0039,114,200
Oct 7, 20243.004.003.003.003.0063,015,200
Oct 4, 20243.004.003.004.004.0057,393,800
Oct 3, 20244.004.003.003.003.0027,696,900
Oct 2, 20244.004.003.004.004.0067,029,900
Oct 1, 20244.004.004.004.004.0091,014,200
Sep 30, 20243.004.003.004.004.0065,246,800
Sep 27, 20244.004.004.004.004.0072,501,800
Sep 26, 20243.004.003.004.004.0069,609,500
Sep 25, 20243.004.003.003.003.0076,711,600
Sep 24, 20243.004.003.003.003.00250,535,500
Sep 23, 20243.004.003.004.004.00359,980,300
Sep 20, 20243.004.003.003.003.0022,387,400
Sep 19, 20243.004.003.003.003.00113,488,600
Sep 18, 20243.003.002.003.003.00171,555,000
Sep 17, 20243.003.002.003.003.00239,441,400
Sep 13, 20244.004.003.003.003.00406,800,600
Sep 12, 20244.004.004.004.004.0050,137,800
Sep 11, 20244.004.004.004.004.0051,247,900
Sep 10, 20244.004.004.004.004.0044,063,300
Sep 9, 20244.004.004.004.004.0085,514,600
Sep 6, 20244.004.004.004.004.0032,672,300
Sep 5, 20244.004.004.004.004.0045,769,900
Sep 4, 20244.004.003.004.004.0041,625,700
Sep 3, 20243.004.003.004.004.0074,500,900
Sep 2, 20244.004.004.004.004.0069,046,900
Aug 30, 20244.004.004.004.004.0065,682,500
Aug 29, 20244.004.004.004.004.0081,186,800
Aug 28, 20244.004.004.004.004.00161,888,100
Aug 27, 20244.004.004.004.004.0036,833,500
Aug 26, 20244.004.004.004.004.0024,684,000
Aug 23, 20244.004.004.004.004.0018,696,500
Aug 22, 20244.004.003.004.004.0026,290,100
Aug 21, 20244.004.003.004.004.0021,448,400
Aug 20, 20244.004.003.003.003.0019,042,800
Aug 19, 20244.004.004.004.004.0024,767,700
Aug 16, 20244.004.004.004.004.0058,496,000
Aug 15, 20244.004.004.004.004.0042,764,200
Aug 14, 20244.004.003.004.004.0024,619,900
Aug 13, 20244.004.004.004.004.00152,805,700
Aug 12, 20244.005.004.004.004.00180,846,100
Aug 9, 20244.004.004.004.004.0027,451,800
Aug 8, 20244.005.004.004.004.0034,632,800
Aug 7, 20244.005.004.005.005.0082,411,500
Aug 6, 20244.004.004.004.004.00387,306,200
Aug 5, 20244.004.004.004.004.00223,610,700
Aug 2, 20245.005.005.005.005.0093,061,000
Aug 1, 20244.005.004.005.005.0075,696,900
Jul 31, 20244.004.004.004.004.00205,190,600
Jul 30, 20244.004.003.004.004.00134,712,700
Jul 29, 20243.004.003.003.003.0084,473,400
Jul 26, 20244.004.004.004.004.0053,042,100
Jul 25, 20244.004.004.004.004.0083,901,600
Jul 24, 20244.004.003.004.004.0033,195,200
Jul 23, 20243.003.003.003.003.0094,982,400
Jul 22, 20243.003.003.003.003.00157,428,100
Jul 19, 20243.003.003.003.003.0025,276,400
Jul 18, 20243.003.002.003.003.0016,822,600
Jul 17, 20242.003.002.003.003.00109,965,100
Jul 16, 20243.003.002.003.003.0031,399,100
Jul 15, 20243.003.002.003.003.0071,398,100
Jul 12, 20243.003.003.003.003.00106,361,000
Jul 11, 20243.003.002.002.002.0016,461,800
Jul 10, 20242.003.002.002.002.00133,981,200
Jul 9, 20243.003.003.003.003.0013,499,400
Jul 8, 20242.003.002.003.003.006,033,100
Jul 5, 20243.003.002.002.002.00107,749,500
Jul 4, 20242.002.002.002.002.0063,457,400
Jul 3, 20242.002.002.002.002.0075,558,100
Jul 2, 20242.002.002.002.002.0047,114,400
Jul 1, 20242.002.001.002.002.0073,327,300
Jun 28, 20241.002.001.001.001.0088,898,700
Jun 27, 20242.002.001.001.001.009,544,900
Jun 26, 20242.002.002.002.002.0014,928,500
Jun 25, 20242.002.002.002.002.0018,101,400
Jun 24, 20242.002.001.002.002.0070,082,200
Jun 21, 20242.002.001.001.001.009,728,200
Jun 20, 20242.002.001.002.002.0098,615,400
Jun 19, 20241.002.001.002.002.00665,844,500
Jun 14, 20241.002.001.001.001.00157,093,300
Jun 13, 20242.002.002.002.002.0063,748,200
Jun 12, 20242.002.001.002.002.0082,370,000
Jun 11, 20242.002.002.002.002.008,548,700
Jun 10, 20241.002.001.002.002.009,205,400
Jun 7, 20241.002.001.001.001.003,273,900
Jun 6, 20242.002.001.001.001.001,726,900
Jun 5, 20242.002.001.001.001.001,541,100
Jun 4, 20242.002.002.002.002.0032,525,300
Jun 3, 20242.002.002.002.002.0015,951,000
May 31, 20242.002.002.002.002.0047,089,700
May 30, 20243.003.002.002.002.006,498,000
May 29, 20243.003.002.002.002.0013,472,700
May 28, 20243.003.003.003.003.007,858,600
May 27, 20243.003.003.003.003.0038,613,000
May 22, 20243.003.002.002.002.006,578,200
May 21, 20244.004.003.003.003.0012,925,000
May 20, 20244.004.003.004.004.0019,005,400
May 17, 20244.004.003.004.004.00439,300
May 16, 20244.004.003.004.004.001,108,900
May 15, 20244.004.003.004.004.002,058,500
May 14, 20243.004.003.004.004.002,938,900
May 13, 20243.004.003.003.003.002,549,300
May 8, 20244.004.004.004.004.00562,100
May 7, 20245.005.005.005.005.00148,000
May 6, 20246.006.006.006.006.00257,400
May 3, 20247.007.007.007.007.0036,700
May 2, 20248.008.008.008.008.0074,900
Apr 30, 20249.009.009.009.009.00118,700
Apr 29, 202410.0010.0010.0010.0010.00117,400
Apr 26, 202411.0011.0011.0011.0011.0039,600
Apr 25, 202412.0012.0012.0012.0012.0027,500
Apr 24, 202413.0013.0013.0013.0013.002,300

Related Tickers

AYAM.JK Janu Putra Sejahtera Tbk.
140.00
0.00%
 
UDNG.JK Agro Bahari Nusantara Tbk.
162.00
+9.46%
 
DSFI.JK PT Dharma Samudera Fishing Industries Tbk
50.00
0.00%
 
ANDI.JK PT. Andira Agro, Tbk
9.00
0.00%
 
NASI.JK PT Wahana Inti Makmur Tbk
77.00
-4.94%
 
ANJT.JK PT Austindo Nusantara Jaya Tbk
1,690.00
0.00%
 
AALI.JK PT Astra Agro Lestari Tbk
5,825.00
+1.30%