Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 31.00 31.00 30.00 30.00 11,992,300 0
03-Mar-2026 34.00 34.00 33.00 33.00 5,833,900 0
02-Mar-2026 34.00 36.00 34.00 34.00 12,948,400 0
27-Feb-2026 33.00 36.00 33.00 36.00 8,183,000 0
26-Feb-2026 35.00 35.00 33.00 33.00 10,129,400 0
25-Feb-2026 34.00 35.00 34.00 35.00 7,447,300 0
24-Feb-2026 36.00 36.00 35.00 35.00 21,284,400 0
23-Feb-2026 38.00 38.00 35.00 35.00 17,846,100 0
20-Feb-2026 39.00 39.00 36.00 36.00 7,943,200 0
19-Feb-2026 36.00 38.00 36.00 37.00 13,854,400 0
18-Feb-2026 39.00 39.00 36.00 36.00 23,000,300 0
13-Feb-2026 39.00 39.00 39.00 39.00 58,788,200 0
12-Feb-2026 34.00 36.00 32.00 36.00 18,225,700 0
11-Feb-2026 32.00 33.00 32.00 33.00 9,768,000 0
10-Feb-2026 31.00 31.00 31.00 31.00 4,308,800 0
09-Feb-2026 29.00 30.00 29.00 29.00 3,875,400 0
06-Feb-2026 32.00 32.00 29.00 29.00 13,438,000 0
05-Feb-2026 33.00 33.00 32.00 32.00 10,645,100 0
04-Feb-2026 32.00 32.00 32.00 32.00 5,370,000 0
03-Feb-2026 31.00 34.00 31.00 34.00 7,461,400 0
02-Feb-2026 35.00 35.00 30.00 31.00 14,395,600 0
30-Jan-2026 32.00 33.00 32.00 33.00 4,566,900 0
29-Jan-2026 27.00 30.00 27.00 30.00 19,774,700 0
28-Jan-2026 32.00 32.00 30.00 30.00 11,289,800 0
27-Jan-2026 33.00 33.00 32.00 33.00 14,125,900 0
26-Jan-2026 36.00 37.00 35.00 35.00 12,998,000 0
23-Jan-2026 40.00 40.00 36.00 36.00 24,261,800 0
22-Jan-2026 36.00 40.00 36.00 40.00 30,251,000 0
21-Jan-2026 41.00 42.00 40.00 40.00 45,803,500 0
20-Jan-2026 44.00 44.00 44.00 44.00 29,819,000 0
19-Jan-2026 48.00 48.00 48.00 48.00 45,817,600 0
15-Jan-2026 53.00 53.00 53.00 53.00 24,409,700 0
14-Jan-2026 49.00 49.00 49.00 49.00 14,457,900 0
13-Jan-2026 45.00 45.00 45.00 45.00 20,883,500 0
12-Jan-2026 41.00 41.00 41.00 41.00 32,569,300 0
09-Jan-2026 36.00 38.00 36.00 38.00 29,790,400 0
08-Jan-2026 34.00 35.00 34.00 35.00 36,382,800 0
07-Jan-2026 31.00 32.00 31.00 32.00 13,979,600 0
06-Jan-2026 29.00 31.00 29.00 31.00 13,361,700 0
05-Jan-2026 29.00 29.00 29.00 29.00 9,892,200 0
02-Jan-2026 28.00 29.00 28.00 29.00 7,656,100 0
30-Dec-2025 29.00 30.00 27.00 27.00 9,042,200 0
29-Dec-2025 27.00 29.00 27.00 29.00 10,345,600 0
24-Dec-2025 30.00 30.00 27.00 27.00 17,511,100 0
23-Dec-2025 29.00 30.00 29.00 30.00 6,370,600 0
22-Dec-2025 30.00 30.00 30.00 30.00 5,783,000 0
19-Dec-2025 30.00 30.00 30.00 30.00 11,287,600 0
18-Dec-2025 33.00 33.00 31.00 32.00 12,284,200 0
17-Dec-2025 30.00 32.00 30.00 32.00 11,602,700 0
16-Dec-2025 28.00 30.00 28.00 30.00 19,480,500 0
15-Dec-2025 30.00 30.00 30.00 30.00 25,032,500 0
12-Dec-2025 32.00 34.00 32.00 33.00 10,197,400 0
11-Dec-2025 33.00 33.00 33.00 33.00 39,140,400 0
10-Dec-2025 30.00 30.00 29.00 30.00 15,807,400 0
09-Dec-2025 28.00 31.00 28.00 31.00 42,627,900 0
08-Dec-2025 31.00 31.00 31.00 31.00 20,323,100 0
05-Dec-2025 35.00 36.00 34.00 34.00 28,035,700 0
04-Dec-2025 30.00 33.00 30.00 33.00 35,710,300 0
03-Dec-2025 30.00 30.00 30.00 30.00 65,801,400 0
02-Dec-2025 28.00 28.00 28.00 28.00 14,743,800 0
01-Dec-2025 26.00 26.00 26.00 26.00 17,502,000 0
28-Nov-2025 24.00 24.00 24.00 24.00 17,431,900 0
27-Nov-2025 22.00 22.00 21.00 22.00 3,932,900 0
26-Nov-2025 22.00 22.00 21.00 22.00 4,069,200 0
25-Nov-2025 22.00 22.00 22.00 22.00 4,555,700 0
24-Nov-2025 21.00 22.00 21.00 22.00 2,150,700 0
21-Nov-2025 22.00 22.00 21.00 21.00 5,920,000 0
20-Nov-2025 23.00 23.00 22.00 22.00 5,768,500 0
19-Nov-2025 23.00 23.00 23.00 23.00 4,092,000 0
18-Nov-2025 24.00 24.00 23.00 23.00 3,442,200 0
17-Nov-2025 23.00 24.00 23.00 23.00 9,299,100 0
14-Nov-2025 23.00 24.00 23.00 24.00 9,146,400 0
13-Nov-2025 22.00 26.00 22.00 25.00 29,135,500 0
12-Nov-2025 26.00 26.00 24.00 24.00 21,401,500 0
11-Nov-2025 26.00 26.00 26.00 26.00 11,781,000 0
10-Nov-2025 24.00 24.00 24.00 24.00 8,706,600 0
07-Nov-2025 20.00 22.00 20.00 22.00 8,109,600 0
06-Nov-2025 20.00 20.00 20.00 20.00 4,703,600 0
05-Nov-2025 21.00 21.00 20.00 20.00 3,785,700 0
04-Nov-2025 21.00 21.00 21.00 21.00 3,722,600 0
03-Nov-2025 21.00 21.00 21.00 21.00 3,832,900 0
31-Oct-2025 20.00 21.00 20.00 21.00 3,790,700 0
30-Oct-2025 21.00 21.00 20.00 20.00 2,497,700 0
29-Oct-2025 21.00 21.00 21.00 21.00 2,235,700 0
28-Oct-2025 22.00 22.00 21.00 22.00 3,283,400 0
27-Oct-2025 23.00 23.00 22.00 22.00 3,013,600 0
24-Oct-2025 23.00 24.00 23.00 24.00 940,700 0
23-Oct-2025 23.00 24.00 23.00 24.00 2,390,500 0
22-Oct-2025 24.00 24.00 23.00 24.00 6,268,900 0
21-Oct-2025 22.00 23.00 22.00 23.00 9,907,600 0
20-Oct-2025 21.00 22.00 20.00 22.00 12,289,200 0
17-Oct-2025 23.00 23.00 22.00 22.00 5,766,300 0
16-Oct-2025 25.00 25.00 24.00 24.00 7,429,700 0
15-Oct-2025 22.00 26.00 22.00 26.00 23,883,700 0
14-Oct-2025 24.00 24.00 24.00 24.00 5,959,800 0
13-Oct-2025 27.00 27.00 26.00 26.00 14,259,100 0
10-Oct-2025 29.00 29.00 27.00 28.00 13,749,300 0
09-Oct-2025 29.00 29.00 29.00 29.00 5,700,000 0
08-Oct-2025 26.00 27.00 26.00 27.00 10,509,900 0
07-Oct-2025 21.00 25.00 21.00 25.00 48,893,300 0