Price History - BAPA

Kembali ke Company
Ticker: BAPA
Company: Bekasi Asri Pemula Tbk
Date Open High Low Close Volume Value
04-Jan-2022 66.00 70.00 66.00 67.00 3,854,000 0
03-Jan-2022 67.00 70.00 67.00 69.00 8,600,400 0
30-Dec-2021 72.00 73.00 68.00 68.00 13,629,900 0
29-Dec-2021 72.00 74.00 71.00 72.00 10,727,000 0
28-Dec-2021 74.00 77.00 71.00 72.00 25,735,200 0
27-Dec-2021 72.00 77.00 71.00 73.00 41,142,700 0
24-Dec-2021 71.00 76.00 71.00 72.00 8,879,500 0
23-Dec-2021 71.00 75.00 71.00 73.00 7,938,100 0
22-Dec-2021 70.00 77.00 70.00 74.00 64,706,200 0
21-Dec-2021 70.00 75.00 70.00 70.00 22,418,100 0
20-Dec-2021 72.00 75.00 70.00 71.00 26,722,100 0
17-Dec-2021 74.00 75.00 70.00 72.00 21,728,300 0
16-Dec-2021 79.00 84.00 74.00 74.00 63,581,700 0
15-Dec-2021 68.00 79.00 68.00 79.00 94,131,500 0
14-Dec-2021 67.00 73.00 67.00 70.00 17,897,200 0
13-Dec-2021 70.00 71.00 69.00 70.00 7,146,400 0
10-Dec-2021 70.00 77.00 68.00 69.00 63,122,900 0
09-Dec-2021 62.00 76.00 62.00 70.00 154,184,600 0
08-Dec-2021 66.00 67.00 64.00 64.00 5,141,800 0
07-Dec-2021 65.00 69.00 65.00 66.00 8,134,100 0
06-Dec-2021 66.00 69.00 66.00 68.00 4,985,200 0
03-Dec-2021 70.00 70.00 67.00 68.00 6,241,600 0
02-Dec-2021 73.00 77.00 68.00 70.00 21,240,200 0
01-Dec-2021 68.00 73.00 65.00 72.00 34,516,100 0
30-Nov-2021 73.00 76.00 69.00 69.00 14,902,800 0
29-Nov-2021 77.00 77.00 72.00 74.00 18,395,200 0
26-Nov-2021 78.00 80.00 75.00 77.00 23,175,500 0
25-Nov-2021 75.00 83.00 74.00 78.00 140,721,200 0
24-Nov-2021 80.00 83.00 74.00 76.00 91,555,800 0
23-Nov-2021 73.00 79.00 72.00 79.00 58,937,300 0
22-Nov-2021 76.00 77.00 72.00 73.00 24,130,500 0
19-Nov-2021 75.00 80.00 74.00 75.00 26,225,500 0
18-Nov-2021 80.00 88.00 75.00 76.00 169,785,700 0
17-Nov-2021 80.00 81.00 75.00 78.00 71,894,900 0
16-Nov-2021 70.00 84.00 70.00 80.00 447,557,800 0
15-Nov-2021 68.00 71.00 64.00 69.00 46,517,200 0
12-Nov-2021 73.00 73.00 67.00 67.00 60,586,500 0
11-Nov-2021 70.00 77.00 69.00 72.00 126,042,800 0
10-Nov-2021 70.00 73.00 68.00 70.00 36,689,800 0
09-Nov-2021 72.00 73.00 69.00 70.00 46,686,300 0
08-Nov-2021 66.00 74.00 64.00 71.00 140,882,100 0
05-Nov-2021 64.00 72.00 64.00 66.00 195,499,300 0
04-Nov-2021 68.00 68.00 68.00 68.00 3,851,200 0
03-Nov-2021 87.00 87.00 73.00 73.00 42,185,500 0
02-Nov-2021 59.00 78.00 57.00 78.00 473,660,500 0
01-Nov-2021 60.00 63.00 57.00 58.00 80,557,400 0
29-Oct-2021 54.00 59.00 53.00 58.00 80,361,000 0
28-Oct-2021 53.00 57.00 52.00 54.00 55,966,400 0
27-Oct-2021 52.00 53.00 52.00 52.00 5,407,800 0
26-Oct-2021 53.00 60.00 51.00 52.00 103,961,000 0
25-Oct-2021 52.00 54.00 52.00 53.00 4,230,600 0
22-Oct-2021 53.00 56.00 52.00 52.00 17,154,600 0
21-Oct-2021 53.00 54.00 52.00 53.00 4,207,200 0
19-Oct-2021 53.00 54.00 52.00 53.00 2,879,600 0
18-Oct-2021 53.00 54.00 52.00 53.00 2,844,500 0
15-Oct-2021 53.00 54.00 52.00 52.00 4,685,400 0
14-Oct-2021 50.00 56.00 50.00 53.00 29,362,200 0
13-Oct-2021 52.00 52.00 50.00 50.00 12,046,400 0
12-Oct-2021 54.00 54.00 51.00 51.00 8,464,500 0
11-Oct-2021 54.00 59.00 53.00 54.00 65,828,500 0
08-Oct-2021 53.00 57.00 52.00 54.00 13,901,900 0
07-Oct-2021 54.00 55.00 52.00 53.00 3,032,000 0
06-Oct-2021 54.00 57.00 51.00 54.00 9,831,700 0
05-Oct-2021 55.00 56.00 52.00 54.00 8,017,300 0
04-Oct-2021 58.00 61.00 54.00 55.00 15,274,500 0
01-Oct-2021 59.00 63.00 57.00 58.00 17,124,800 0
30-Sep-2021 59.00 66.00 55.00 59.00 40,967,200 0
29-Sep-2021 62.00 63.00 59.00 59.00 9,882,600 0
28-Sep-2021 64.00 64.00 60.00 63.00 20,961,900 0
27-Sep-2021 69.00 69.00 64.00 64.00 11,097,300 0
24-Sep-2021 71.00 72.00 66.00 68.00 29,176,500 0
23-Sep-2021 67.00 72.00 64.00 70.00 92,503,600 0
22-Sep-2021 64.00 77.00 63.00 66.00 192,276,700 0
21-Sep-2021 67.00 72.00 64.00 64.00 62,763,500 0
20-Sep-2021 65.00 78.00 59.00 65.00 294,018,200 0
17-Sep-2021 57.00 71.00 56.00 63.00 206,364,700 0
16-Sep-2021 53.00 72.00 53.00 56.00 324,427,600 0
15-Sep-2021 53.00 54.00 51.00 54.00 3,602,700 0
14-Sep-2021 53.00 53.00 51.00 53.00 1,025,900 0
13-Sep-2021 55.00 56.00 51.00 52.00 3,215,500 0
10-Sep-2021 52.00 54.00 51.00 54.00 4,680,100 0
09-Sep-2021 50.00 53.00 50.00 52.00 13,288,600 0
08-Sep-2021 51.00 53.00 50.00 50.00 7,935,200 0
07-Sep-2021 50.00 51.00 50.00 51.00 3,031,600 0
06-Sep-2021 51.00 51.00 50.00 50.00 1,531,000 0
03-Sep-2021 50.00 51.00 50.00 51.00 5,103,800 0
02-Sep-2021 50.00 60.00 50.00 50.00 28,644,800 0
01-Sep-2021 50.00 51.00 50.00 50.00 7,639,600 0
31-Aug-2021 55.00 55.00 53.00 53.00 194,100 0
30-Aug-2021 60.00 60.00 56.00 56.00 756,500 0
27-Aug-2021 54.00 67.00 50.00 60.00 5,664,600 0
26-Aug-2021 50.00 50.00 50.00 50.00 11,619,200 0
25-Aug-2021 50.00 50.00 50.00 50.00 21,200 0
24-Aug-2021 50.00 50.00 50.00 50.00 13,600 0
23-Aug-2021 50.00 50.00 50.00 50.00 15,200 0
20-Aug-2021 50.00 50.00 50.00 50.00 59,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 110,500 0
16-Aug-2021 50.00 50.00 50.00 50.00 12,400 0
13-Aug-2021 50.00 50.00 50.00 50.00 200 0