Price History - BAPI

Kembali ke Company
Ticker: BAPI
Company: PT Bhakti Agung Propertindo Tbk.
Date Open High Low Close Volume Value
06-Feb-2025 10.00 11.00 10.00 10.00 5,618,700 0
05-Feb-2025 11.00 11.00 10.00 10.00 2,520,200 0
04-Feb-2025 11.00 11.00 10.00 11.00 4,054,200 0
03-Feb-2025 11.00 11.00 11.00 11.00 11,656,900 0
31-Jan-2025 10.00 11.00 10.00 11.00 3,159,700 0
30-Jan-2025 10.00 10.00 10.00 10.00 1,519,400 0
24-Jan-2025 10.00 11.00 10.00 10.00 4,941,900 0
23-Jan-2025 10.00 10.00 10.00 10.00 3,293,600 0
22-Jan-2025 11.00 11.00 10.00 10.00 2,355,600 0
21-Jan-2025 10.00 11.00 10.00 10.00 3,538,800 0
20-Jan-2025 11.00 11.00 10.00 11.00 2,574,900 0
17-Jan-2025 11.00 11.00 10.00 11.00 2,198,500 0
16-Jan-2025 10.00 11.00 10.00 11.00 2,011,900 0
15-Jan-2025 11.00 11.00 10.00 11.00 5,704,300 0
14-Jan-2025 12.00 12.00 11.00 11.00 9,153,500 0
13-Jan-2025 12.00 12.00 12.00 12.00 14,692,300 0
10-Jan-2025 11.00 11.00 11.00 11.00 10,699,000 0
09-Jan-2025 10.00 10.00 10.00 10.00 8,765,000 0
08-Jan-2025 10.00 10.00 10.00 10.00 3,505,400 0
07-Jan-2025 11.00 11.00 10.00 10.00 18,472,400 0
06-Jan-2025 11.00 11.00 10.00 11.00 3,945,500 0
03-Jan-2025 11.00 11.00 10.00 11.00 3,674,700 0
02-Jan-2025 10.00 10.00 10.00 10.00 3,284,800 0
30-Dec-2024 11.00 11.00 10.00 10.00 1,792,800 0
27-Dec-2024 10.00 11.00 10.00 11.00 1,136,000 0
24-Dec-2024 11.00 11.00 10.00 10.00 3,778,200 0
23-Dec-2024 11.00 11.00 10.00 10.00 8,430,000 0
20-Dec-2024 10.00 11.00 10.00 11.00 2,534,600 0
19-Dec-2024 11.00 11.00 10.00 10.00 2,630,800 0
18-Dec-2024 11.00 11.00 11.00 11.00 7,192,000 0
17-Dec-2024 10.00 11.00 10.00 10.00 6,188,700 0
16-Dec-2024 11.00 11.00 11.00 11.00 5,566,100 0
13-Dec-2024 12.00 12.00 12.00 12.00 2,991,200 0
12-Dec-2024 13.00 13.00 13.00 13.00 10,539,100 0
11-Dec-2024 14.00 14.00 14.00 14.00 5,067,900 0
10-Dec-2024 13.00 13.00 13.00 13.00 13,198,500 0
09-Dec-2024 11.00 12.00 11.00 12.00 11,028,500 0
06-Dec-2024 10.00 11.00 10.00 11.00 5,257,400 0
05-Dec-2024 10.00 10.00 10.00 10.00 1,090,700 0
04-Dec-2024 10.00 10.00 10.00 10.00 2,649,400 0
03-Dec-2024 10.00 10.00 10.00 10.00 1,172,700 0
02-Dec-2024 10.00 10.00 10.00 10.00 4,718,100 0
29-Nov-2024 10.00 10.00 10.00 10.00 7,215,900 0
28-Nov-2024 10.00 10.00 10.00 10.00 2,012,200 0
26-Nov-2024 11.00 11.00 10.00 10.00 6,229,200 0
25-Nov-2024 9.00 10.00 9.00 10.00 5,561,300 0
22-Nov-2024 9.00 9.00 9.00 9.00 1,225,300 0
21-Nov-2024 9.00 9.00 9.00 9.00 4,777,100 0
20-Nov-2024 10.00 10.00 9.00 9.00 1,939,600 0
19-Nov-2024 10.00 10.00 10.00 10.00 1,972,900 0
18-Nov-2024 10.00 10.00 10.00 10.00 2,166,800 0
15-Nov-2024 10.00 10.00 10.00 10.00 1,605,400 0
14-Nov-2024 10.00 10.00 10.00 10.00 2,994,700 0
13-Nov-2024 10.00 10.00 10.00 10.00 6,376,500 0
12-Nov-2024 10.00 10.00 10.00 10.00 19,879,400 0
11-Nov-2024 10.00 10.00 10.00 10.00 8,130,000 0
08-Nov-2024 11.00 11.00 11.00 11.00 12,329,900 0
07-Nov-2024 12.00 12.00 12.00 12.00 47,092,900 0
06-Nov-2024 13.00 13.00 13.00 13.00 1,293,700 0
05-Nov-2024 14.00 14.00 14.00 14.00 3,060,400 0
04-Nov-2024 15.00 15.00 15.00 15.00 624,900 0
01-Nov-2024 16.00 16.00 16.00 16.00 549,300 0
31-Oct-2024 17.00 17.00 17.00 17.00 271,000 0
30-Oct-2024 18.00 18.00 18.00 18.00 979,500 0
29-Oct-2024 20.00 20.00 20.00 20.00 1,277,600 0
28-Oct-2024 22.00 22.00 22.00 22.00 2,395,200 0
25-Oct-2024 24.00 24.00 24.00 24.00 7,919,100 0
24-Oct-2024 26.00 26.00 26.00 26.00 15,336,200 0
23-Oct-2024 24.00 24.00 24.00 24.00 10,746,500 0
22-Oct-2024 22.00 22.00 22.00 22.00 4,926,000 0
21-Oct-2024 20.00 20.00 20.00 20.00 5,938,000 0
18-Oct-2024 19.00 19.00 19.00 19.00 4,025,000 0
17-Oct-2024 16.00 18.00 16.00 18.00 38,498,600 0
16-Oct-2024 17.00 17.00 17.00 17.00 6,420,200 0
15-Oct-2024 16.00 16.00 16.00 16.00 7,561,700 0
14-Oct-2024 15.00 15.00 15.00 15.00 13,437,300 0
11-Oct-2024 14.00 14.00 13.00 14.00 2,826,600 0
10-Oct-2024 14.00 14.00 14.00 14.00 15,284,200 0
09-Oct-2024 13.00 14.00 13.00 14.00 18,679,200 0
08-Oct-2024 14.00 14.00 14.00 14.00 6,461,700 0
07-Oct-2024 13.00 14.00 13.00 14.00 8,487,100 0
04-Oct-2024 13.00 14.00 13.00 13.00 32,299,300 0
03-Oct-2024 14.00 14.00 14.00 14.00 10,000,700 0
02-Oct-2024 13.00 13.00 13.00 13.00 17,744,300 0
01-Oct-2024 11.00 12.00 11.00 12.00 22,575,300 0
30-Sep-2024 11.00 11.00 11.00 11.00 10,310,600 0
27-Sep-2024 10.00 11.00 10.00 11.00 5,449,400 0
26-Sep-2024 10.00 11.00 10.00 11.00 5,384,400 0
25-Sep-2024 10.00 10.00 10.00 10.00 37,434,000 0
24-Sep-2024 11.00 11.00 11.00 11.00 21,260,300 0
23-Sep-2024 12.00 12.00 12.00 12.00 48,288,800 0
20-Sep-2024 11.00 11.00 11.00 11.00 27,728,900 0
19-Sep-2024 9.00 10.00 9.00 10.00 48,568,000 0
18-Sep-2024 9.00 9.00 9.00 9.00 9,453,400 0
17-Sep-2024 10.00 10.00 10.00 10.00 6,825,700 0
13-Sep-2024 11.00 11.00 11.00 11.00 4,264,000 0
12-Sep-2024 12.00 12.00 12.00 12.00 17,429,500 0
11-Sep-2024 14.00 14.00 13.00 13.00 134,101,600 0
10-Sep-2024 14.00 14.00 14.00 14.00 439,600 0
09-Sep-2024 15.00 15.00 15.00 15.00 412,600 0