Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 18.00 18.00 18.00 18.00 12,730,200 0
03-Aug-2026 19.00 20.00 19.00 19.00 23,217,500 0
31-Jul-2026 20.00 21.00 20.00 21.00 17,896,300 0
30-Jul-2026 20.00 20.00 20.00 20.00 62,795,800 0
29-Jul-2026 17.00 19.00 17.00 19.00 75,165,000 0
28-Jul-2026 18.00 18.00 18.00 18.00 48,691,300 0
27-Jul-2026 17.00 17.00 17.00 17.00 12,628,600 0
24-Jul-2026 16.00 16.00 16.00 16.00 19,264,100 0
23-Jul-2026 15.00 15.00 14.00 15.00 107,292,400 0
22-Jul-2026 14.00 15.00 14.00 14.00 30,252,200 0
21-Jul-2026 15.00 15.00 14.00 14.00 39,530,700 0
20-Jul-2026 15.00 16.00 15.00 15.00 37,582,000 0
17-Jul-2026 15.00 16.00 15.00 15.00 14,130,700 0
16-Jul-2026 16.00 16.00 15.00 15.00 27,466,300 0
15-Jul-2026 16.00 17.00 16.00 16.00 18,835,900 0
14-Jul-2026 17.00 17.00 17.00 17.00 33,290,400 0
13-Jul-2026 16.00 16.00 16.00 16.00 40,357,100 0
10-Jul-2026 16.00 16.00 15.00 15.00 8,662,400 0
09-Jul-2026 16.00 16.00 16.00 16.00 5,708,000 0
08-Jul-2026 16.00 17.00 16.00 16.00 2,049,000 0
07-Jul-2026 16.00 16.00 16.00 16.00 7,719,300 0
06-Jul-2026 18.00 18.00 17.00 17.00 2,619,700 0
03-Jul-2026 16.00 17.00 16.00 17.00 4,568,900 0
02-Jul-2026 15.00 16.00 15.00 16.00 6,019,500 0
01-Jul-2026 14.00 15.00 14.00 15.00 4,005,000 0
30-Jun-2026 15.00 15.00 15.00 15.00 10,824,500 0
29-Jun-2026 17.00 17.00 16.00 16.00 2,966,000 0
26-Jun-2026 18.00 18.00 17.00 17.00 874,200 0
25-Jun-2026 17.00 18.00 17.00 18.00 1,113,500 0
24-Jun-2026 17.00 18.00 17.00 17.00 1,755,600 0
23-Jun-2026 17.00 18.00 16.00 18.00 2,244,200 0
22-Jun-2026 18.00 18.00 17.00 17.00 2,539,600 0
19-Jun-2026 17.00 18.00 17.00 18.00 1,896,500 0
18-Jun-2026 17.00 18.00 17.00 17.00 3,974,600 0
17-Jun-2026 19.00 19.00 18.00 18.00 4,228,200 0
15-Jun-2026 19.00 19.00 19.00 19.00 9,125,500 0
12-Jun-2026 18.00 18.00 18.00 18.00 20,164,900 0
11-Jun-2026 18.00 18.00 16.00 17.00 14,578,700 0
10-Jun-2026 16.00 17.00 16.00 17.00 69,614,900 0
09-Jun-2026 16.00 17.00 16.00 16.00 4,595,700 0
08-Jun-2026 16.00 16.00 16.00 16.00 1,498,300 0
05-Jun-2026 17.00 17.00 17.00 17.00 1,898,700 0
04-Jun-2026 18.00 18.00 18.00 18.00 1,769,000 0
03-Jun-2026 20.00 20.00 20.00 20.00 1,615,500 0
02-Jun-2026 23.00 23.00 22.00 22.00 1,480,000 0
29-May-2026 21.00 23.00 21.00 23.00 1,805,800 0
28-May-2026 22.00 22.00 22.00 22.00 0 0
27-May-2026 22.00 22.00 22.00 22.00 0 0
26-May-2026 22.00 22.00 22.00 22.00 2,798,400 0
25-May-2026 20.00 20.00 20.00 20.00 9,143,700 0
22-May-2026 18.00 20.00 18.00 20.00 2,907,300 0
21-May-2026 20.00 20.00 19.00 19.00 6,203,400 0
20-May-2026 21.00 21.00 21.00 21.00 3,317,300 0
19-May-2026 22.00 22.00 21.00 22.00 4,053,000 0
18-May-2026 23.00 23.00 22.00 22.00 4,901,600 0
15-May-2026 23.00 23.00 23.00 23.00 0 0
14-May-2026 23.00 23.00 23.00 23.00 0 0
13-May-2026 23.00 23.00 23.00 23.00 1,208,700 0
12-May-2026 23.00 23.00 23.00 23.00 6,069,500 0
11-May-2026 22.00 23.00 22.00 23.00 11,831,200 0
08-May-2026 24.00 24.00 23.00 23.00 15,442,500 0
07-May-2026 24.00 24.00 24.00 24.00 19,372,100 0
06-May-2026 27.00 28.00 26.00 26.00 30,380,600 0
05-May-2026 28.00 29.00 28.00 28.00 8,441,800 0
04-May-2026 29.00 29.00 28.00 29.00 3,481,300 0
30-Apr-2026 30.00 30.00 29.00 29.00 4,849,300 0
29-Apr-2026 29.00 30.00 29.00 30.00 7,559,700 0
28-Apr-2026 29.00 30.00 29.00 30.00 10,192,000 0
27-Apr-2026 29.00 29.00 28.00 28.00 2,400,600 0
24-Apr-2026 29.00 29.00 29.00 29.00 3,554,900 0
23-Apr-2026 30.00 30.00 30.00 30.00 4,548,900 0
22-Apr-2026 30.00 30.00 29.00 30.00 3,545,500 0
21-Apr-2026 29.00 29.00 29.00 29.00 1,326,800 0
20-Apr-2026 29.00 29.00 29.00 29.00 4,087,500 0
17-Apr-2026 29.00 29.00 28.00 29.00 4,188,800 0
16-Apr-2026 29.00 29.00 29.00 29.00 7,230,100 0
15-Apr-2026 31.00 31.00 30.00 30.00 7,541,700 0
14-Apr-2026 29.00 30.00 29.00 30.00 6,161,100 0
13-Apr-2026 28.00 29.00 28.00 29.00 3,779,600 0
10-Apr-2026 29.00 29.00 28.00 28.00 1,624,400 0
09-Apr-2026 29.00 29.00 28.00 28.00 2,360,900 0
08-Apr-2026 27.00 29.00 27.00 29.00 2,422,000 0
07-Apr-2026 28.00 28.00 27.00 27.00 1,880,400 0
06-Apr-2026 28.00 29.00 28.00 28.00 6,531,100 0
02-Apr-2026 30.00 30.00 29.00 29.00 4,350,400 0
01-Apr-2026 29.00 29.00 29.00 29.00 4,886,600 0
31-Mar-2026 30.00 30.00 29.00 30.00 1,847,200 0
30-Mar-2026 30.00 31.00 30.00 31.00 4,108,700 0
27-Mar-2026 30.00 31.00 30.00 31.00 5,921,700 0
26-Mar-2026 28.00 30.00 28.00 30.00 4,043,400 0
25-Mar-2026 28.00 29.00 28.00 28.00 2,888,800 0
17-Mar-2026 27.00 28.00 27.00 28.00 4,588,500 0
16-Mar-2026 25.00 26.00 25.00 26.00 10,806,200 0
13-Mar-2026 28.00 28.00 27.00 27.00 6,182,000 0
12-Mar-2026 30.00 30.00 29.00 29.00 6,109,500 0
11-Mar-2026 30.00 31.00 30.00 30.00 4,320,800 0
10-Mar-2026 30.00 31.00 30.00 31.00 6,136,600 0
09-Mar-2026 30.00 30.00 29.00 30.00 6,156,600 0
06-Mar-2026 32.00 32.00 31.00 32.00 4,405,300 0
05-Mar-2026 32.00 32.00 32.00 32.00 2,864,700 0