Price History - BAPA

Kembali ke Company
Ticker: BAPA
Company: Bekasi Asri Pemula Tbk
Date Open High Low Close Volume Value
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
12-Aug-2021 50.00 50.00 50.00 50.00 18,700 0
10-Aug-2021 50.00 50.00 50.00 50.00 66,500 0
09-Aug-2021 50.00 50.00 50.00 50.00 2,800 0
06-Aug-2021 50.00 50.00 50.00 50.00 7,000 0
05-Aug-2021 50.00 50.00 50.00 50.00 9,800 0
04-Aug-2021 50.00 50.00 50.00 50.00 3,200 0
03-Aug-2021 50.00 50.00 50.00 50.00 200 0
02-Aug-2021 50.00 50.00 50.00 50.00 300 0
30-Jul-2021 50.00 50.00 50.00 50.00 6,500 0
29-Jul-2021 50.00 50.00 50.00 50.00 3,000 0
28-Jul-2021 50.00 50.00 50.00 50.00 501,200 0
27-Jul-2021 50.00 50.00 50.00 50.00 1,600 0
26-Jul-2021 50.00 50.00 50.00 50.00 2,100 0
23-Jul-2021 50.00 50.00 50.00 50.00 2,000 0
22-Jul-2021 50.00 50.00 50.00 50.00 17,100 0
21-Jul-2021 50.00 50.00 50.00 50.00 6,200 0
19-Jul-2021 50.00 50.00 50.00 50.00 600 0
16-Jul-2021 50.00 50.00 50.00 50.00 6,600 0
15-Jul-2021 50.00 50.00 50.00 50.00 18,600 0
14-Jul-2021 50.00 50.00 50.00 50.00 0 0
13-Jul-2021 50.00 50.00 50.00 50.00 3,000 0
12-Jul-2021 50.00 50.00 50.00 50.00 27,200 0
09-Jul-2021 50.00 50.00 50.00 50.00 1,100 0
08-Jul-2021 50.00 50.00 50.00 50.00 27,300 0
07-Jul-2021 50.00 50.00 50.00 50.00 33,500 0
06-Jul-2021 50.00 50.00 50.00 50.00 14,600 0
05-Jul-2021 50.00 50.00 50.00 50.00 1,200 0
02-Jul-2021 50.00 50.00 50.00 50.00 2,100 0
01-Jul-2021 50.00 50.00 50.00 50.00 200 0
30-Jun-2021 50.00 50.00 50.00 50.00 800 0
29-Jun-2021 50.00 50.00 50.00 50.00 8,300 0
28-Jun-2021 50.00 50.00 50.00 50.00 300 0
25-Jun-2021 50.00 50.00 50.00 50.00 13,700 0
24-Jun-2021 50.00 50.00 50.00 50.00 0 0
23-Jun-2021 50.00 50.00 50.00 50.00 400 0
22-Jun-2021 50.00 50.00 50.00 50.00 105,200 0
21-Jun-2021 50.00 50.00 50.00 50.00 4,200 0