Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
18-May-2026 23.00 23.00 22.00 22.00 4,901,600 0
15-May-2026 23.00 23.00 23.00 23.00 0 0
14-May-2026 23.00 23.00 23.00 23.00 0 0
13-May-2026 23.00 23.00 23.00 23.00 1,208,700 0
12-May-2026 23.00 23.00 23.00 23.00 6,069,500 0
11-May-2026 22.00 23.00 22.00 23.00 11,831,200 0
08-May-2026 24.00 24.00 23.00 23.00 15,442,500 0
07-May-2026 24.00 24.00 24.00 24.00 19,372,100 0
06-May-2026 27.00 28.00 26.00 26.00 30,380,600 0
05-May-2026 28.00 29.00 28.00 28.00 8,441,800 0
04-May-2026 29.00 29.00 28.00 29.00 3,481,300 0
30-Apr-2026 30.00 30.00 29.00 29.00 4,849,300 0
29-Apr-2026 29.00 30.00 29.00 30.00 7,559,700 0
28-Apr-2026 29.00 30.00 29.00 30.00 10,192,000 0
27-Apr-2026 29.00 29.00 28.00 28.00 2,400,600 0
24-Apr-2026 29.00 29.00 29.00 29.00 3,554,900 0
23-Apr-2026 30.00 30.00 30.00 30.00 4,548,900 0
22-Apr-2026 30.00 30.00 29.00 30.00 3,545,500 0
21-Apr-2026 29.00 29.00 29.00 29.00 1,326,800 0
20-Apr-2026 29.00 29.00 29.00 29.00 4,087,500 0
17-Apr-2026 29.00 29.00 28.00 29.00 4,188,800 0
16-Apr-2026 29.00 29.00 29.00 29.00 7,230,100 0
15-Apr-2026 31.00 31.00 30.00 30.00 7,541,700 0
14-Apr-2026 29.00 30.00 29.00 30.00 6,161,100 0
13-Apr-2026 28.00 29.00 28.00 29.00 3,779,600 0
10-Apr-2026 29.00 29.00 28.00 28.00 1,624,400 0
09-Apr-2026 29.00 29.00 28.00 28.00 2,360,900 0
08-Apr-2026 27.00 29.00 27.00 29.00 2,422,000 0
07-Apr-2026 28.00 28.00 27.00 27.00 1,880,400 0
06-Apr-2026 28.00 29.00 28.00 28.00 6,531,100 0
02-Apr-2026 30.00 30.00 29.00 29.00 4,350,400 0
01-Apr-2026 29.00 29.00 29.00 29.00 4,886,600 0
31-Mar-2026 30.00 30.00 29.00 30.00 1,847,200 0
30-Mar-2026 30.00 31.00 30.00 31.00 4,108,700 0
27-Mar-2026 30.00 31.00 30.00 31.00 5,921,700 0
26-Mar-2026 28.00 30.00 28.00 30.00 4,043,400 0
25-Mar-2026 28.00 29.00 28.00 28.00 2,888,800 0
17-Mar-2026 27.00 28.00 27.00 28.00 4,588,500 0
16-Mar-2026 25.00 26.00 25.00 26.00 10,806,200 0
13-Mar-2026 28.00 28.00 27.00 27.00 6,182,000 0
12-Mar-2026 30.00 30.00 29.00 29.00 6,109,500 0
11-Mar-2026 30.00 31.00 30.00 30.00 4,320,800 0
10-Mar-2026 30.00 31.00 30.00 31.00 6,136,600 0
09-Mar-2026 30.00 30.00 29.00 30.00 6,156,600 0
06-Mar-2026 32.00 32.00 31.00 32.00 4,405,300 0
05-Mar-2026 32.00 32.00 32.00 32.00 2,864,700 0
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