Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 21.00 22.00 20.00 21.00 40,952,200 0
08-Oct-2026 22.00 23.00 20.00 21.00 90,786,600 0
07-Oct-2026 20.00 22.00 20.00 21.00 77,918,800 0
06-Oct-2026 19.00 21.00 18.00 20.00 126,863,700 0
05-Oct-2026 18.00 19.00 17.00 18.00 61,822,000 0
02-Oct-2026 18.00 19.00 17.00 19.00 56,636,900 0
01-Oct-2026 21.00 21.00 18.00 19.00 91,155,400 0
30-Sep-2026 22.00 23.00 19.00 21.00 40,584,600 0
29-Sep-2026 25.00 25.00 22.00 22.00 58,475,900 0
28-Sep-2026 26.00 29.00 23.00 25.00 123,519,100 0
25-Sep-2026 27.00 27.00 23.00 23.00 30,203,600 0
24-Sep-2026 24.00 25.00 23.00 25.00 23,261,700 0
23-Sep-2026 22.00 23.00 22.00 23.00 28,919,400 0
22-Sep-2026 22.00 22.00 21.00 21.00 6,573,500 0
21-Sep-2026 20.00 21.00 20.00 21.00 3,645,800 0
18-Sep-2026 20.00 20.00 20.00 20.00 14,533,800 0
17-Sep-2026 22.00 22.00 20.00 20.00 11,453,800 0
16-Sep-2026 21.00 22.00 21.00 22.00 5,161,900 0
15-Sep-2026 22.00 22.00 21.00 21.00 3,443,500 0
14-Sep-2026 22.00 23.00 21.00 22.00 14,058,100 0
11-Sep-2026 23.00 23.00 23.00 23.00 5,641,300 0
10-Sep-2026 25.00 25.00 25.00 25.00 55,353,100 0
09-Sep-2026 21.00 23.00 21.00 23.00 21,280,900 0
08-Sep-2026 20.00 21.00 19.00 21.00 16,437,900 0
07-Sep-2026 19.00 20.00 19.00 20.00 6,486,600 0
04-Sep-2026 18.00 19.00 18.00 19.00 10,958,900 0
03-Sep-2026 18.00 19.00 18.00 19.00 8,110,600 0
02-Sep-2026 18.00 19.00 18.00 18.00 6,016,100 0
01-Sep-2026 18.00 19.00 18.00 19.00 28,084,100 0
31-Aug-2026 18.00 19.00 18.00 18.00 5,091,900 0
28-Aug-2026 18.00 18.00 17.00 18.00 5,528,500 0
27-Aug-2026 17.00 18.00 17.00 18.00 9,114,800 0
26-Aug-2026 19.00 19.00 18.00 18.00 23,958,400 0
24-Aug-2026 18.00 19.00 18.00 19.00 3,337,500 0
21-Aug-2026 20.00 20.00 19.00 19.00 19,311,200 0
20-Aug-2026 19.00 19.00 18.00 19.00 13,974,500 0
19-Aug-2026 19.00 19.00 18.00 18.00 19,711,700 0
18-Aug-2026 19.00 20.00 19.00 20.00 4,176,200 0
14-Aug-2026 20.00 20.00 20.00 20.00 11,025,100 0
13-Aug-2026 19.00 20.00 19.00 20.00 28,474,400 0
12-Aug-2026 19.00 19.00 19.00 19.00 13,426,500 0
11-Aug-2026 19.00 19.00 18.00 18.00 10,026,900 0
10-Aug-2026 19.00 20.00 19.00 20.00 28,030,800 0
07-Aug-2026 18.00 19.00 18.00 19.00 52,524,400 0
06-Aug-2026 17.00 18.00 17.00 18.00 12,870,700 0
05-Aug-2026 18.00 18.00 17.00 17.00 12,894,300 0
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