Price History - BAPA

Kembali ke Company
Ticker: BAPA
Company: Bekasi Asri Pemula Tbk
Date Open High Low Close Volume Value
24-Jan-2024 64.00 66.00 63.00 64.00 1,311,000 0
23-Jan-2024 65.00 66.00 64.00 64.00 1,008,200 0
22-Jan-2024 66.00 67.00 63.00 65.00 1,943,200 0
19-Jan-2024 66.00 68.00 66.00 66.00 858,300 0
18-Jan-2024 68.00 68.00 66.00 66.00 2,421,200 0
17-Jan-2024 68.00 72.00 65.00 67.00 15,204,900 0
16-Jan-2024 68.00 69.00 67.00 68.00 953,300 0
15-Jan-2024 67.00 69.00 67.00 68.00 910,400 0
12-Jan-2024 64.00 69.00 64.00 68.00 1,698,800 0
11-Jan-2024 67.00 69.00 67.00 68.00 2,686,500 0
10-Jan-2024 66.00 72.00 66.00 69.00 13,314,000 0
09-Jan-2024 68.00 74.00 68.00 69.00 13,257,600 0
08-Jan-2024 66.00 77.00 66.00 70.00 23,791,200 0
05-Jan-2024 72.00 84.00 72.00 72.00 45,474,500 0
04-Jan-2024 74.00 78.00 71.00 75.00 12,996,200 0
03-Jan-2024 80.00 82.00 71.00 76.00 27,193,800 0
02-Jan-2024 77.00 90.00 74.00 79.00 282,855,200 0
29-Dec-2023 51.00 67.00 51.00 67.00 26,593,000 0
28-Dec-2023 51.00 51.00 50.00 50.00 413,300 0
27-Dec-2023 50.00 51.00 50.00 51.00 469,400 0
22-Dec-2023 51.00 52.00 50.00 51.00 130,700 0
21-Dec-2023 50.00 51.00 50.00 51.00 2,574,700 0
20-Dec-2023 51.00 51.00 50.00 50.00 1,324,900 0
19-Dec-2023 51.00 51.00 50.00 50.00 1,704,200 0
18-Dec-2023 53.00 54.00 51.00 51.00 455,300 0
15-Dec-2023 53.00 54.00 51.00 53.00 790,200 0
14-Dec-2023 51.00 62.00 50.00 53.00 6,747,000 0
13-Dec-2023 50.00 54.00 50.00 50.00 3,562,400 0
12-Dec-2023 60.00 60.00 52.00 54.00 1,878,900 0
11-Dec-2023 63.00 63.00 60.00 60.00 1,845,400 0
08-Dec-2023 62.00 63.00 62.00 62.00 729,500 0
07-Dec-2023 63.00 64.00 62.00 63.00 818,800 0
06-Dec-2023 62.00 68.00 62.00 63.00 14,288,600 0
05-Dec-2023 64.00 64.00 62.00 62.00 480,800 0
04-Dec-2023 63.00 64.00 61.00 64.00 788,800 0
01-Dec-2023 64.00 65.00 63.00 63.00 344,300 0
30-Nov-2023 65.00 66.00 63.00 64.00 590,000 0
29-Nov-2023 65.00 65.00 63.00 65.00 105,800 0
28-Nov-2023 65.00 65.00 63.00 64.00 368,400 0
27-Nov-2023 65.00 65.00 63.00 64.00 267,700 0
24-Nov-2023 65.00 65.00 64.00 65.00 478,400 0
23-Nov-2023 63.00 65.00 63.00 65.00 210,100 0
22-Nov-2023 65.00 65.00 63.00 63.00 652,600 0
21-Nov-2023 64.00 66.00 64.00 65.00 559,800 0
20-Nov-2023 64.00 66.00 63.00 64.00 754,400 0
17-Nov-2023 65.00 66.00 63.00 63.00 806,700 0
16-Nov-2023 64.00 66.00 64.00 64.00 664,200 0
15-Nov-2023 64.00 65.00 63.00 64.00 398,900 0
14-Nov-2023 65.00 65.00 62.00 64.00 2,984,800 0
13-Nov-2023 67.00 69.00 63.00 65.00 4,957,900 0
10-Nov-2023 71.00 76.00 67.00 67.00 29,675,000 0
09-Nov-2023 64.00 69.00 64.00 67.00 5,332,600 0
08-Nov-2023 63.00 65.00 61.00 63.00 1,175,200 0
07-Nov-2023 65.00 66.00 62.00 63.00 835,200 0
06-Nov-2023 66.00 66.00 63.00 64.00 1,033,900 0
03-Nov-2023 66.00 68.00 64.00 66.00 314,000 0
02-Nov-2023 64.00 67.00 64.00 66.00 320,900 0
01-Nov-2023 66.00 67.00 63.00 67.00 597,200 0
31-Oct-2023 67.00 67.00 65.00 66.00 554,200 0
30-Oct-2023 68.00 68.00 66.00 66.00 1,175,700 0
27-Oct-2023 69.00 72.00 68.00 68.00 1,369,800 0
26-Oct-2023 69.00 69.00 68.00 69.00 454,500 0
25-Oct-2023 68.00 69.00 67.00 68.00 1,042,100 0
24-Oct-2023 68.00 75.00 67.00 68.00 11,233,900 0
23-Oct-2023 68.00 69.00 66.00 68.00 1,021,600 0
20-Oct-2023 67.00 69.00 67.00 68.00 383,400 0
19-Oct-2023 66.00 69.00 66.00 67.00 255,500 0
18-Oct-2023 68.00 69.00 68.00 68.00 385,300 0
17-Oct-2023 69.00 69.00 67.00 68.00 582,200 0
16-Oct-2023 70.00 70.00 67.00 69.00 764,700 0
13-Oct-2023 70.00 70.00 68.00 70.00 852,000 0
12-Oct-2023 69.00 70.00 68.00 69.00 368,500 0
11-Oct-2023 70.00 70.00 68.00 69.00 895,600 0
10-Oct-2023 69.00 74.00 68.00 69.00 7,661,800 0
09-Oct-2023 70.00 70.00 69.00 69.00 356,600 0
06-Oct-2023 69.00 70.00 68.00 70.00 396,000 0
05-Oct-2023 69.00 70.00 67.00 69.00 1,288,300 0
04-Oct-2023 69.00 71.00 67.00 69.00 1,980,200 0
03-Oct-2023 70.00 70.00 68.00 69.00 1,309,700 0
02-Oct-2023 71.00 73.00 68.00 71.00 1,446,600 0
29-Sep-2023 72.00 73.00 70.00 71.00 1,520,500 0
27-Sep-2023 69.00 73.00 68.00 71.00 4,779,900 0
26-Sep-2023 69.00 70.00 67.00 69.00 2,855,700 0
25-Sep-2023 67.00 78.00 67.00 69.00 21,372,700 0
22-Sep-2023 66.00 68.00 65.00 67.00 905,500 0
21-Sep-2023 67.00 68.00 66.00 67.00 1,021,700 0
20-Sep-2023 67.00 72.00 65.00 66.00 8,627,600 0
19-Sep-2023 67.00 68.00 66.00 68.00 399,800 0
18-Sep-2023 68.00 69.00 64.00 67.00 1,734,800 0
15-Sep-2023 67.00 68.00 66.00 67.00 483,900 0
14-Sep-2023 68.00 69.00 65.00 66.00 2,004,200 0
13-Sep-2023 68.00 69.00 67.00 67.00 722,300 0
12-Sep-2023 69.00 71.00 67.00 69.00 1,622,500 0
11-Sep-2023 74.00 74.00 68.00 69.00 1,711,200 0
08-Sep-2023 70.00 70.00 67.00 68.00 1,933,300 0
07-Sep-2023 74.00 76.00 68.00 70.00 7,309,500 0
06-Sep-2023 68.00 73.00 67.00 71.00 6,039,700 0
05-Sep-2023 69.00 70.00 66.00 68.00 1,630,200 0
04-Sep-2023 70.00 71.00 68.00 69.00 1,256,000 0
01-Sep-2023 70.00 72.00 68.00 70.00 1,798,800 0