Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 50.00 50.00 50.00 50.00 12,400 0
08-Mar-2022 50.00 50.00 50.00 50.00 18,200 0
07-Mar-2022 50.00 50.00 50.00 50.00 3,000 0
04-Mar-2022 50.00 50.00 50.00 50.00 521,600 0
02-Mar-2022 50.00 50.00 50.00 50.00 32,900 0
01-Mar-2022 50.00 50.00 50.00 50.00 4,100 0
25-Feb-2022 50.00 50.00 50.00 50.00 1,500 0
24-Feb-2022 50.00 50.00 50.00 50.00 700 0
23-Feb-2022 50.00 50.00 50.00 50.00 600 0
22-Feb-2022 50.00 50.00 50.00 50.00 3,200 0
21-Feb-2022 50.00 50.00 50.00 50.00 5,100 0
18-Feb-2022 50.00 50.00 50.00 50.00 6,900 0
17-Feb-2022 50.00 50.00 50.00 50.00 22,000 0
16-Feb-2022 50.00 50.00 50.00 50.00 4,900 0
15-Feb-2022 50.00 50.00 50.00 50.00 101,000 0
14-Feb-2022 50.00 50.00 50.00 50.00 1,200 0
11-Feb-2022 50.00 50.00 50.00 50.00 700 0
10-Feb-2022 50.00 50.00 50.00 50.00 1,300 0
09-Feb-2022 50.00 50.00 50.00 50.00 2,700 0
08-Feb-2022 50.00 50.00 50.00 50.00 1,900 0
07-Feb-2022 50.00 50.00 50.00 50.00 5,800 0
04-Feb-2022 50.00 50.00 50.00 50.00 52,600 0
03-Feb-2022 50.00 50.00 50.00 50.00 83,700 0
02-Feb-2022 50.00 50.00 50.00 50.00 26,200 0
31-Jan-2022 50.00 50.00 50.00 50.00 1,600 0
28-Jan-2022 50.00 50.00 50.00 50.00 9,300 0
27-Jan-2022 50.00 50.00 50.00 50.00 600 0
26-Jan-2022 50.00 50.00 50.00 50.00 8,400 0
25-Jan-2022 50.00 50.00 50.00 50.00 11,400 0
24-Jan-2022 50.00 50.00 50.00 50.00 2,600 0
21-Jan-2022 50.00 50.00 50.00 50.00 4,300 0
20-Jan-2022 50.00 50.00 50.00 50.00 61,900 0
19-Jan-2022 50.00 50.00 50.00 50.00 33,100 0
18-Jan-2022 50.00 50.00 50.00 50.00 4,200 0
17-Jan-2022 50.00 50.00 50.00 50.00 520,100 0
14-Jan-2022 50.00 50.00 50.00 50.00 4,200 0
13-Jan-2022 50.00 50.00 50.00 50.00 102,600 0
12-Jan-2022 50.00 50.00 50.00 50.00 4,000 0
11-Jan-2022 50.00 50.00 50.00 50.00 2,772,100 0
10-Jan-2022 50.00 50.00 50.00 50.00 3,200 0
07-Jan-2022 50.00 50.00 50.00 50.00 91,100 0
06-Jan-2022 50.00 50.00 50.00 50.00 5,400 0
05-Jan-2022 50.00 50.00 50.00 50.00 48,200 0
04-Jan-2022 50.00 50.00 50.00 50.00 43,800 0
03-Jan-2022 50.00 50.00 50.00 50.00 11,200 0
30-Dec-2021 50.00 50.00 50.00 50.00 123,500 0
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