Price History - BIKA

Kembali ke Company
Ticker: BIKA
Company: PT Binakarya Jaya Abadi Tbk.
Date Open High Low Close Volume Value
21-Mar-2023 84.00 92.00 84.00 88.00 28,300 0
20-Mar-2023 84.00 87.00 84.00 86.00 3,200 0
17-Mar-2023 89.00 90.00 84.00 86.00 7,800 0
16-Mar-2023 83.00 83.00 83.00 83.00 82,100 0
15-Mar-2023 84.00 87.00 83.00 83.00 5,400 0
14-Mar-2023 83.00 91.00 83.00 88.00 21,000 0
13-Mar-2023 89.00 89.00 84.00 84.00 34,300 0
10-Mar-2023 87.00 93.00 85.00 86.00 29,300 0
09-Mar-2023 87.00 87.00 83.00 87.00 55,500 0
08-Mar-2023 85.00 90.00 85.00 87.00 8,400 0
07-Mar-2023 83.00 84.00 83.00 84.00 22,900 0
06-Mar-2023 86.00 88.00 85.00 88.00 1,600 0
03-Mar-2023 82.00 89.00 82.00 89.00 18,900 0
02-Mar-2023 85.00 88.00 84.00 84.00 3,800 0
01-Mar-2023 84.00 86.00 84.00 85.00 8,700 0
28-Feb-2023 83.00 88.00 83.00 84.00 1,500 0
27-Feb-2023 87.00 87.00 83.00 83.00 200 0
24-Feb-2023 86.00 87.00 84.00 87.00 31,500 0
23-Feb-2023 88.00 89.00 83.00 86.00 18,300 0
22-Feb-2023 82.00 89.00 82.00 88.00 52,400 0
21-Feb-2023 81.00 86.00 81.00 81.00 5,900 0
20-Feb-2023 83.00 86.00 81.00 86.00 13,900 0
17-Feb-2023 81.00 87.00 81.00 87.00 18,400 0
16-Feb-2023 81.00 81.00 81.00 81.00 500 0
15-Feb-2023 82.00 82.00 81.00 81.00 24,100 0
14-Feb-2023 84.00 84.00 84.00 84.00 400 0
13-Feb-2023 88.00 88.00 81.00 84.00 4,100 0
10-Feb-2023 87.00 87.00 82.00 82.00 12,400 0
09-Feb-2023 86.00 86.00 86.00 86.00 1,300 0
08-Feb-2023 83.00 83.00 82.00 82.00 6,200 0
07-Feb-2023 82.00 86.00 82.00 86.00 5,900 0
06-Feb-2023 85.00 85.00 82.00 82.00 13,000 0
03-Feb-2023 87.00 87.00 85.00 85.00 400 0
02-Feb-2023 86.00 86.00 85.00 85.00 25,900 0
01-Feb-2023 88.00 88.00 86.00 86.00 14,600 0
31-Jan-2023 84.00 89.00 84.00 88.00 3,200 0
30-Jan-2023 86.00 86.00 86.00 86.00 1,300 0
27-Jan-2023 88.00 88.00 86.00 86.00 5,800 0
26-Jan-2023 86.00 86.00 86.00 86.00 2,700 0
25-Jan-2023 90.00 90.00 86.00 86.00 1,400 0
24-Jan-2023 90.00 90.00 84.00 89.00 7,500 0
20-Jan-2023 86.00 89.00 83.00 89.00 1,100 0
19-Jan-2023 88.00 88.00 88.00 88.00 200 0
18-Jan-2023 89.00 89.00 85.00 87.00 9,700 0
17-Jan-2023 84.00 91.00 84.00 90.00 1,100 0
16-Jan-2023 87.00 91.00 83.00 89.00 3,800 0
13-Jan-2023 92.00 92.00 82.00 87.00 1,500 0
12-Jan-2023 84.00 92.00 84.00 87.00 18,400 0
11-Jan-2023 86.00 86.00 86.00 86.00 17,000 0
10-Jan-2023 92.00 92.00 86.00 86.00 61,300 0
09-Jan-2023 100.00 100.00 92.00 92.00 6,000 0
06-Jan-2023 102.00 102.00 95.00 95.00 8,400 0
05-Jan-2023 96.00 104.00 96.00 102.00 24,800 0
04-Jan-2023 99.00 100.00 94.00 95.00 5,800 0
03-Jan-2023 100.00 100.00 100.00 100.00 7,500 0
02-Jan-2023 101.00 101.00 101.00 101.00 20,000 0
30-Dec-2022 101.00 111.00 100.00 101.00 56,500 0
29-Dec-2022 104.00 109.00 100.00 101.00 18,800 0
28-Dec-2022 105.00 117.00 102.00 102.00 71,300 0
27-Dec-2022 114.00 114.00 107.00 107.00 5,900 0
26-Dec-2022 114.00 114.00 114.00 114.00 500 0
23-Dec-2022 103.00 114.00 103.00 114.00 10,700 0
22-Dec-2022 110.00 114.00 105.00 108.00 58,300 0
21-Dec-2022 113.00 113.00 108.00 111.00 400 0
20-Dec-2022 108.00 108.00 105.00 108.00 1,700 0
19-Dec-2022 109.00 116.00 109.00 109.00 14,300 0
16-Dec-2022 110.00 116.00 109.00 109.00 74,700 0
15-Dec-2022 112.00 116.00 108.00 116.00 10,100 0
14-Dec-2022 112.00 125.00 111.00 116.00 46,800 0
13-Dec-2022 113.00 116.00 109.00 116.00 11,700 0
12-Dec-2022 119.00 119.00 112.00 113.00 33,500 0
09-Dec-2022 119.00 119.00 119.00 119.00 7,700 0
08-Dec-2022 121.00 126.00 117.00 117.00 15,300 0
07-Dec-2022 117.00 117.00 117.00 117.00 4,100 0
06-Dec-2022 122.00 124.00 122.00 122.00 62,700 0
05-Dec-2022 124.00 127.00 117.00 117.00 43,700 0
02-Dec-2022 112.00 125.00 108.00 125.00 42,500 0
01-Dec-2022 105.00 114.00 105.00 114.00 500 0
30-Nov-2022 118.00 127.00 110.00 111.00 88,300 0
29-Nov-2022 107.00 118.00 103.00 118.00 41,600 0
28-Nov-2022 111.00 111.00 108.00 108.00 5,500 0
25-Nov-2022 112.00 118.00 110.00 110.00 2,300 0
24-Nov-2022 113.00 115.00 113.00 113.00 10,500 0
23-Nov-2022 119.00 119.00 113.00 113.00 3,900 0
22-Nov-2022 127.00 127.00 113.00 119.00 57,600 0
21-Nov-2022 119.00 119.00 112.00 118.00 20,600 0
18-Nov-2022 119.00 119.00 119.00 119.00 1,500 0
17-Nov-2022 114.00 124.00 114.00 115.00 9,600 0
16-Nov-2022 119.00 121.00 115.00 121.00 44,600 0
15-Nov-2022 125.00 129.00 119.00 119.00 12,400 0
14-Nov-2022 117.00 128.00 115.00 126.00 423,500 0
11-Nov-2022 121.00 121.00 114.00 117.00 258,700 0
10-Nov-2022 122.00 122.00 122.00 122.00 0 0
09-Nov-2022 122.00 122.00 122.00 122.00 1,000 0
08-Nov-2022 126.00 126.00 121.00 122.00 12,400 0
07-Nov-2022 121.00 131.00 121.00 126.00 18,100 0
04-Nov-2022 124.00 124.00 120.00 121.00 17,000 0
03-Nov-2022 131.00 133.00 123.00 124.00 41,600 0
02-Nov-2022 123.00 131.00 123.00 131.00 50,700 0
01-Nov-2022 126.00 127.00 122.00 124.00 19,000 0