Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 50.00 50.00 50.00 50.00 321,000 0
28-Dec-2021 50.00 50.00 50.00 50.00 528,800 0
27-Dec-2021 50.00 50.00 50.00 50.00 74,500 0
24-Dec-2021 50.00 50.00 50.00 50.00 212,800 0
23-Dec-2021 50.00 50.00 50.00 50.00 32,100 0
22-Dec-2021 50.00 50.00 50.00 50.00 26,300 0
21-Dec-2021 50.00 50.00 50.00 50.00 45,100 0
20-Dec-2021 50.00 50.00 50.00 50.00 1,160,600 0
17-Dec-2021 50.00 50.00 50.00 50.00 300 0
16-Dec-2021 50.00 50.00 50.00 50.00 9,800 0
15-Dec-2021 50.00 50.00 50.00 50.00 1,000 0
14-Dec-2021 50.00 50.00 50.00 50.00 1,500 0
13-Dec-2021 50.00 50.00 50.00 50.00 61,600 0
10-Dec-2021 50.00 50.00 50.00 50.00 5,000 0
09-Dec-2021 50.00 50.00 50.00 50.00 2,600 0
08-Dec-2021 50.00 50.00 50.00 50.00 900 0
07-Dec-2021 50.00 50.00 50.00 50.00 1,000 0
06-Dec-2021 50.00 50.00 50.00 50.00 41,400 0
03-Dec-2021 50.00 50.00 50.00 50.00 14,900 0
02-Dec-2021 50.00 50.00 50.00 50.00 332,900 0
01-Dec-2021 50.00 50.00 50.00 50.00 4,700 0
30-Nov-2021 50.00 50.00 50.00 50.00 3,800 0
29-Nov-2021 50.00 50.00 50.00 50.00 214,800 0
26-Nov-2021 50.00 50.00 50.00 50.00 2,000 0
25-Nov-2021 50.00 50.00 50.00 50.00 9,500 0
24-Nov-2021 50.00 50.00 50.00 50.00 146,900 0
23-Nov-2021 50.00 50.00 50.00 50.00 1,133,000 0
22-Nov-2021 50.00 50.00 50.00 50.00 1,877,200 0
19-Nov-2021 50.00 50.00 50.00 50.00 525,800 0
18-Nov-2021 50.00 50.00 50.00 50.00 46,800 0
17-Nov-2021 50.00 50.00 50.00 50.00 29,200 0
16-Nov-2021 50.00 50.00 50.00 50.00 3,900 0
15-Nov-2021 50.00 50.00 50.00 50.00 726,800 0
12-Nov-2021 50.00 50.00 50.00 50.00 126,900 0
11-Nov-2021 50.00 50.00 50.00 50.00 5,100 0
10-Nov-2021 50.00 50.00 50.00 50.00 1,200 0
09-Nov-2021 50.00 50.00 50.00 50.00 109,700 0
08-Nov-2021 50.00 50.00 50.00 50.00 22,000 0
05-Nov-2021 50.00 50.00 50.00 50.00 34,200 0
04-Nov-2021 50.00 50.00 50.00 50.00 18,200 0
03-Nov-2021 50.00 50.00 50.00 50.00 24,800 0
02-Nov-2021 50.00 50.00 50.00 50.00 30,600 0
01-Nov-2021 50.00 50.00 50.00 50.00 2,200 0
29-Oct-2021 50.00 50.00 50.00 50.00 6,600 0
28-Oct-2021 50.00 50.00 50.00 50.00 5,800 0
27-Oct-2021 50.00 50.00 50.00 50.00 1,400 0
26-Oct-2021 50.00 50.00 50.00 50.00 5,900 0
25-Oct-2021 50.00 50.00 50.00 50.00 10,000 0
22-Oct-2021 50.00 50.00 50.00 50.00 23,300 0
21-Oct-2021 50.00 50.00 50.00 50.00 14,300 0
19-Oct-2021 50.00 50.00 50.00 50.00 5,600 0
18-Oct-2021 50.00 50.00 50.00 50.00 16,200 0
15-Oct-2021 50.00 50.00 50.00 50.00 3,100 0
14-Oct-2021 50.00 50.00 50.00 50.00 104,400 0
13-Oct-2021 50.00 50.00 50.00 50.00 1,100 0
12-Oct-2021 50.00 50.00 50.00 50.00 6,900 0
11-Oct-2021 50.00 50.00 50.00 50.00 2,400 0
08-Oct-2021 50.00 50.00 50.00 50.00 16,500 0
07-Oct-2021 50.00 50.00 50.00 50.00 6,600 0
06-Oct-2021 50.00 50.00 50.00 50.00 7,800 0
05-Oct-2021 50.00 50.00 50.00 50.00 284,100 0
04-Oct-2021 50.00 50.00 50.00 50.00 178,600 0
01-Oct-2021 50.00 50.00 50.00 50.00 137,000 0
30-Sep-2021 50.00 50.00 50.00 50.00 160,900 0
29-Sep-2021 50.00 50.00 50.00 50.00 1,345,800 0
28-Sep-2021 50.00 50.00 50.00 50.00 4,703,800 0
27-Sep-2021 50.00 50.00 50.00 50.00 4,565,500 0
24-Sep-2021 50.00 50.00 50.00 50.00 7,000 0
23-Sep-2021 50.00 50.00 50.00 50.00 3,400 0
22-Sep-2021 50.00 50.00 50.00 50.00 2,900 0
21-Sep-2021 50.00 50.00 50.00 50.00 64,900 0
20-Sep-2021 50.00 50.00 50.00 50.00 13,700 0
17-Sep-2021 50.00 50.00 50.00 50.00 36,900 0
16-Sep-2021 50.00 50.00 50.00 50.00 41,800 0
15-Sep-2021 50.00 50.00 50.00 50.00 107,100 0
14-Sep-2021 50.00 50.00 50.00 50.00 252,600 0
13-Sep-2021 50.00 50.00 50.00 50.00 57,300 0
10-Sep-2021 50.00 50.00 50.00 50.00 103,900 0
09-Sep-2021 50.00 50.00 50.00 50.00 8,200 0
08-Sep-2021 50.00 50.00 50.00 50.00 2,000 0
07-Sep-2021 50.00 50.00 50.00 50.00 116,800 0
06-Sep-2021 50.00 50.00 50.00 50.00 7,000 0
03-Sep-2021 50.00 50.00 50.00 50.00 1,900 0
02-Sep-2021 50.00 50.00 50.00 50.00 4,900 0
01-Sep-2021 50.00 50.00 50.00 50.00 59,600 0
31-Aug-2021 50.00 50.00 50.00 50.00 27,600 0
30-Aug-2021 50.00 50.00 50.00 50.00 261,800 0
27-Aug-2021 50.00 50.00 50.00 50.00 6,500 0
26-Aug-2021 50.00 50.00 50.00 50.00 1,200 0
25-Aug-2021 50.00 50.00 50.00 50.00 14,700 0
24-Aug-2021 50.00 50.00 50.00 50.00 110,700 0
23-Aug-2021 50.00 50.00 50.00 50.00 25,500 0
20-Aug-2021 50.00 50.00 50.00 50.00 1,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 7,100 0
18-Aug-2021 50.00 50.00 50.00 50.00 2,000 0
16-Aug-2021 50.00 50.00 50.00 50.00 7,600 0
13-Aug-2021 50.00 50.00 50.00 50.00 6,300 0
12-Aug-2021 50.00 50.00 50.00 50.00 5,800 0
10-Aug-2021 50.00 50.00 50.00 50.00 14,700 0
09-Aug-2021 50.00 50.00 50.00 50.00 2,100 0