Price History - BIKA

Kembali ke Company
Ticker: BIKA
Company: PT Binakarya Jaya Abadi Tbk.
Date Open High Low Close Volume Value
31-Oct-2022 132.00 132.00 120.00 127.00 18,600 0
28-Oct-2022 130.00 137.00 117.00 129.00 60,900 0
27-Oct-2022 125.00 125.00 125.00 125.00 17,600 0
26-Oct-2022 130.00 130.00 125.00 125.00 1,400 0
25-Oct-2022 127.00 132.00 126.00 130.00 36,800 0
24-Oct-2022 132.00 132.00 126.00 127.00 23,900 0
21-Oct-2022 135.00 135.00 126.00 129.00 7,400 0
20-Oct-2022 128.00 135.00 128.00 135.00 1,800 0
19-Oct-2022 129.00 137.00 123.00 135.00 19,100 0
18-Oct-2022 141.00 141.00 130.00 130.00 1,800 0
17-Oct-2022 140.00 140.00 130.00 136.00 4,300 0
14-Oct-2022 131.00 140.00 129.00 130.00 5,600 0
13-Oct-2022 128.00 128.00 128.00 128.00 23,900 0
12-Oct-2022 124.00 130.00 124.00 130.00 169,800 0
11-Oct-2022 129.00 137.00 129.00 131.00 18,300 0
10-Oct-2022 126.00 144.00 126.00 131.00 29,000 0
07-Oct-2022 130.00 136.00 129.00 135.00 27,800 0
06-Oct-2022 128.00 135.00 128.00 129.00 11,800 0
05-Oct-2022 130.00 142.00 130.00 137.00 10,000 0
04-Oct-2022 132.00 135.00 129.00 130.00 16,100 0
03-Oct-2022 130.00 130.00 129.00 130.00 12,900 0
30-Sep-2022 138.00 138.00 129.00 129.00 86,600 0
29-Sep-2022 141.00 152.00 138.00 138.00 340,100 0
28-Sep-2022 149.00 170.00 148.00 148.00 1,465,000 0
27-Sep-2022 165.00 170.00 145.00 159.00 959,500 0
26-Sep-2022 143.00 155.00 137.00 155.00 543,700 0
23-Sep-2022 149.00 149.00 133.00 141.00 65,900 0
22-Sep-2022 143.00 143.00 139.00 140.00 28,200 0
21-Sep-2022 150.00 150.00 134.00 143.00 77,700 0
20-Sep-2022 148.00 148.00 135.00 140.00 137,100 0
19-Sep-2022 151.00 151.00 136.00 138.00 63,700 0
16-Sep-2022 152.00 152.00 138.00 142.00 70,600 0
15-Sep-2022 145.00 150.00 135.00 142.00 28,100 0
14-Sep-2022 150.00 155.00 133.00 137.00 195,500 0
13-Sep-2022 148.00 148.00 132.00 142.00 66,200 0
12-Sep-2022 149.00 149.00 135.00 139.00 28,100 0
09-Sep-2022 146.00 146.00 140.00 140.00 2,300 0
08-Sep-2022 150.00 150.00 138.00 140.00 54,100 0
07-Sep-2022 148.00 148.00 134.00 141.00 59,400 0
06-Sep-2022 147.00 147.00 134.00 139.00 4,500 0
05-Sep-2022 145.00 145.00 137.00 138.00 33,400 0
02-Sep-2022 146.00 146.00 135.00 136.00 6,300 0
01-Sep-2022 148.00 148.00 131.00 137.00 79,500 0
31-Aug-2022 145.00 145.00 134.00 140.00 30,100 0
30-Aug-2022 137.00 140.00 129.00 136.00 14,800 0
29-Aug-2022 147.00 147.00 130.00 138.00 12,900 0
26-Aug-2022 142.00 142.00 129.00 139.00 42,900 0
25-Aug-2022 137.00 137.00 126.00 134.00 25,600 0
24-Aug-2022 138.00 138.00 125.00 127.00 48,600 0
23-Aug-2022 132.00 132.00 128.00 128.00 4,900 0
22-Aug-2022 138.00 138.00 129.00 130.00 17,100 0
19-Aug-2022 139.00 139.00 127.00 128.00 13,600 0
18-Aug-2022 142.00 142.00 126.00 130.00 58,000 0
16-Aug-2022 137.00 137.00 125.00 134.00 50,900 0
15-Aug-2022 138.00 138.00 126.00 130.00 6,800 0
12-Aug-2022 128.00 130.00 126.00 130.00 1,500 0
11-Aug-2022 132.00 132.00 125.00 128.00 7,200 0
10-Aug-2022 133.00 133.00 124.00 126.00 28,400 0
09-Aug-2022 138.00 138.00 127.00 127.00 19,100 0
08-Aug-2022 139.00 139.00 127.00 128.00 18,000 0
05-Aug-2022 130.00 130.00 126.00 130.00 6,800 0
04-Aug-2022 132.00 133.00 125.00 130.00 50,900 0
03-Aug-2022 135.00 135.00 125.00 127.00 31,300 0
02-Aug-2022 138.00 138.00 128.00 129.00 5,000 0
01-Aug-2022 141.00 141.00 128.00 128.00 10,300 0
29-Jul-2022 136.00 136.00 126.00 131.00 24,000 0
28-Jul-2022 138.00 138.00 127.00 131.00 80,400 0
27-Jul-2022 136.00 136.00 124.00 128.00 21,300 0
26-Jul-2022 138.00 138.00 128.00 129.00 4,600 0
25-Jul-2022 138.00 138.00 129.00 129.00 21,000 0
22-Jul-2022 134.00 134.00 128.00 129.00 9,500 0
21-Jul-2022 137.00 137.00 125.00 125.00 9,500 0
20-Jul-2022 139.00 139.00 123.00 130.00 53,900 0
19-Jul-2022 124.00 136.00 122.00 129.00 127,200 0
18-Jul-2022 130.00 130.00 128.00 129.00 31,000 0
15-Jul-2022 136.00 136.00 128.00 130.00 18,700 0
14-Jul-2022 137.00 137.00 125.00 127.00 32,100 0
13-Jul-2022 139.00 139.00 128.00 128.00 50,900 0
12-Jul-2022 144.00 144.00 134.00 134.00 34,000 0
11-Jul-2022 144.00 144.00 131.00 134.00 118,300 0
08-Jul-2022 145.00 145.00 136.00 137.00 26,700 0
07-Jul-2022 147.00 147.00 131.00 137.00 24,000 0
06-Jul-2022 148.00 148.00 132.00 140.00 14,600 0
05-Jul-2022 150.00 150.00 137.00 141.00 4,200 0
04-Jul-2022 146.00 146.00 130.00 140.00 61,100 0
01-Jul-2022 148.00 148.00 136.00 139.00 9,600 0
30-Jun-2022 150.00 150.00 138.00 142.00 8,100 0
29-Jun-2022 143.00 143.00 140.00 143.00 74,900 0
28-Jun-2022 147.00 147.00 137.00 143.00 25,800 0
27-Jun-2022 150.00 150.00 134.00 138.00 93,100 0
24-Jun-2022 150.00 150.00 139.00 140.00 26,400 0
23-Jun-2022 158.00 158.00 143.00 144.00 14,300 0
22-Jun-2022 158.00 162.00 146.00 148.00 108,200 0
21-Jun-2022 144.00 156.00 138.00 156.00 91,600 0
20-Jun-2022 151.00 151.00 141.00 142.00 129,300 0
17-Jun-2022 150.00 154.00 147.00 151.00 10,700 0
16-Jun-2022 152.00 154.00 147.00 150.00 59,700 0
15-Jun-2022 165.00 165.00 150.00 151.00 85,000 0
14-Jun-2022 156.00 157.00 150.00 155.00 197,400 0
13-Jun-2022 163.00 163.00 154.00 156.00 118,700 0