Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 46,300 0
28-Dec-2022 50.00 50.00 50.00 50.00 5,200 0
27-Dec-2022 50.00 50.00 50.00 50.00 600,200 0
26-Dec-2022 50.00 50.00 50.00 50.00 322,600 0
23-Dec-2022 50.00 50.00 50.00 50.00 33,100 0
22-Dec-2022 50.00 50.00 50.00 50.00 600 0
21-Dec-2022 50.00 50.00 50.00 50.00 186,200 0
20-Dec-2022 50.00 50.00 50.00 50.00 3,000,200 0
19-Dec-2022 50.00 50.00 50.00 50.00 100 0
16-Dec-2022 50.00 50.00 50.00 50.00 201,200 0
15-Dec-2022 50.00 50.00 50.00 50.00 100 0
14-Dec-2022 50.00 50.00 50.00 50.00 100 0
13-Dec-2022 50.00 50.00 50.00 50.00 200 0
12-Dec-2022 50.00 50.00 50.00 50.00 0 0
09-Dec-2022 50.00 50.00 50.00 50.00 700 0
08-Dec-2022 50.00 50.00 50.00 50.00 1,000 0
07-Dec-2022 50.00 50.00 50.00 50.00 700 0
06-Dec-2022 50.00 50.00 50.00 50.00 500 0
05-Dec-2022 50.00 50.00 50.00 50.00 0 0
02-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
01-Dec-2022 50.00 50.00 50.00 50.00 800 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,200 0
29-Nov-2022 50.00 50.00 50.00 50.00 100 0
28-Nov-2022 50.00 50.00 50.00 50.00 200 0
25-Nov-2022 50.00 50.00 50.00 50.00 100 0
24-Nov-2022 50.00 50.00 50.00 50.00 200 0
23-Nov-2022 50.00 50.00 50.00 50.00 600 0
22-Nov-2022 50.00 50.00 50.00 50.00 1,600 0
21-Nov-2022 50.00 50.00 50.00 50.00 100 0
18-Nov-2022 50.00 50.00 50.00 50.00 100 0
17-Nov-2022 50.00 50.00 50.00 50.00 600 0
16-Nov-2022 50.00 50.00 50.00 50.00 300 0
15-Nov-2022 50.00 50.00 50.00 50.00 300 0
14-Nov-2022 50.00 50.00 50.00 50.00 300 0
11-Nov-2022 50.00 50.00 50.00 50.00 5,000 0
10-Nov-2022 50.00 50.00 50.00 50.00 2,600 0
09-Nov-2022 50.00 50.00 50.00 50.00 6,100 0
08-Nov-2022 50.00 50.00 50.00 50.00 5,700 0
07-Nov-2022 50.00 50.00 50.00 50.00 1,700 0
04-Nov-2022 50.00 50.00 50.00 50.00 5,200 0
03-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
02-Nov-2022 50.00 50.00 50.00 50.00 6,200 0
01-Nov-2022 50.00 50.00 50.00 50.00 101,100 0
31-Oct-2022 50.00 50.00 50.00 50.00 1,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 2,900 0
27-Oct-2022 50.00 50.00 50.00 50.00 700 0
26-Oct-2022 50.00 50.00 50.00 50.00 5,000 0
25-Oct-2022 50.00 50.00 50.00 50.00 20,000 0
24-Oct-2022 50.00 50.00 50.00 50.00 200 0
21-Oct-2022 50.00 50.00 50.00 50.00 400 0
20-Oct-2022 50.00 50.00 50.00 50.00 11,200 0
19-Oct-2022 50.00 50.00 50.00 50.00 5,500 0
18-Oct-2022 50.00 50.00 50.00 50.00 5,500 0
17-Oct-2022 50.00 50.00 50.00 50.00 5,100 0
14-Oct-2022 50.00 50.00 50.00 50.00 100 0
13-Oct-2022 50.00 50.00 50.00 50.00 700 0
12-Oct-2022 50.00 50.00 50.00 50.00 500 0
11-Oct-2022 50.00 50.00 50.00 50.00 2,700 0
10-Oct-2022 50.00 50.00 50.00 50.00 2,300 0
07-Oct-2022 50.00 50.00 50.00 50.00 195,000 0
06-Oct-2022 50.00 50.00 50.00 50.00 5,000 0
05-Oct-2022 50.00 50.00 50.00 50.00 2,000 0
04-Oct-2022 50.00 50.00 50.00 50.00 1,500 0
03-Oct-2022 50.00 50.00 50.00 50.00 2,100 0
30-Sep-2022 50.00 50.00 50.00 50.00 600 0
29-Sep-2022 50.00 50.00 50.00 50.00 100 0
28-Sep-2022 50.00 50.00 50.00 50.00 5,300 0
27-Sep-2022 50.00 50.00 50.00 50.00 5,400 0
26-Sep-2022 50.00 50.00 50.00 50.00 5,700 0
23-Sep-2022 50.00 50.00 50.00 50.00 600 0
22-Sep-2022 50.00 50.00 50.00 50.00 140,600 0
21-Sep-2022 50.00 50.00 50.00 50.00 2,500 0
20-Sep-2022 50.00 50.00 50.00 50.00 5,500 0
19-Sep-2022 50.00 50.00 50.00 50.00 10,600 0
16-Sep-2022 50.00 50.00 50.00 50.00 35,400 0
15-Sep-2022 50.00 50.00 50.00 50.00 15,100 0
14-Sep-2022 50.00 50.00 50.00 50.00 21,300 0
13-Sep-2022 50.00 50.00 50.00 50.00 89,400 0
12-Sep-2022 50.00 50.00 50.00 50.00 36,700 0
09-Sep-2022 50.00 50.00 50.00 50.00 134,100 0
08-Sep-2022 50.00 50.00 50.00 50.00 32,900 0
07-Sep-2022 50.00 50.00 50.00 50.00 77,900 0
06-Sep-2022 50.00 50.00 50.00 50.00 47,400 0
05-Sep-2022 50.00 50.00 50.00 50.00 229,800 0
02-Sep-2022 50.00 50.00 50.00 50.00 1,900 0
01-Sep-2022 50.00 50.00 50.00 50.00 58,700 0
31-Aug-2022 50.00 50.00 50.00 50.00 200 0
30-Aug-2022 50.00 50.00 50.00 50.00 11,400 0
29-Aug-2022 50.00 50.00 50.00 50.00 37,100 0
26-Aug-2022 50.00 50.00 50.00 50.00 9,300 0
25-Aug-2022 50.00 50.00 50.00 50.00 11,400 0
24-Aug-2022 50.00 50.00 50.00 50.00 26,200 0
23-Aug-2022 50.00 50.00 50.00 50.00 59,100 0
22-Aug-2022 50.00 50.00 50.00 50.00 600 0
19-Aug-2022 50.00 50.00 50.00 50.00 9,900 0
18-Aug-2022 50.00 50.00 50.00 50.00 1,300 0
16-Aug-2022 50.00 50.00 50.00 50.00 11,700 0
15-Aug-2022 50.00 50.00 50.00 50.00 10,600 0
12-Aug-2022 50.00 50.00 50.00 50.00 900 0
11-Aug-2022 50.00 50.00 50.00 50.00 900 0