Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
30-Dec-2022 50.00 51.00 50.00 51.00 230,800 0
29-Dec-2022 50.00 51.00 50.00 50.00 121,700 0
28-Dec-2022 50.00 51.00 50.00 50.00 187,300 0
27-Dec-2022 50.00 51.00 50.00 50.00 4,200 0
26-Dec-2022 50.00 51.00 50.00 50.00 54,600 0
23-Dec-2022 50.00 51.00 50.00 50.00 125,100 0
22-Dec-2022 51.00 51.00 50.00 50.00 28,300 0
21-Dec-2022 50.00 50.00 50.00 50.00 117,100 0
20-Dec-2022 50.00 51.00 50.00 51.00 60,100 0
19-Dec-2022 50.00 50.00 50.00 50.00 70,700 0
16-Dec-2022 50.00 51.00 50.00 50.00 102,600 0
15-Dec-2022 51.00 51.00 50.00 50.00 900 0
14-Dec-2022 51.00 51.00 50.00 50.00 63,800 0
13-Dec-2022 51.00 51.00 50.00 51.00 8,000 0
12-Dec-2022 50.00 51.00 50.00 51.00 47,200 0
09-Dec-2022 50.00 50.00 50.00 50.00 421,100 0
08-Dec-2022 50.00 51.00 50.00 50.00 150,400 0
07-Dec-2022 51.00 51.00 50.00 50.00 95,400 0
06-Dec-2022 50.00 51.00 50.00 50.00 1,679,600 0
05-Dec-2022 50.00 50.00 50.00 50.00 29,300 0
02-Dec-2022 51.00 51.00 50.00 50.00 275,700 0
01-Dec-2022 50.00 51.00 50.00 51.00 482,900 0
30-Nov-2022 50.00 51.00 50.00 50.00 318,500 0
29-Nov-2022 50.00 51.00 50.00 50.00 65,500 0
28-Nov-2022 50.00 50.00 50.00 50.00 436,000 0
25-Nov-2022 51.00 51.00 50.00 50.00 22,100 0
24-Nov-2022 50.00 51.00 50.00 50.00 3,156,200 0
23-Nov-2022 50.00 50.00 50.00 50.00 117,200 0
22-Nov-2022 51.00 51.00 50.00 50.00 103,900 0
21-Nov-2022 50.00 51.00 50.00 51.00 148,300 0
18-Nov-2022 50.00 50.00 50.00 50.00 59,100 0
17-Nov-2022 51.00 51.00 50.00 50.00 195,900 0
16-Nov-2022 51.00 51.00 50.00 51.00 1,300 0
15-Nov-2022 50.00 51.00 50.00 50.00 516,600 0
14-Nov-2022 51.00 51.00 50.00 50.00 51,500 0
11-Nov-2022 50.00 51.00 50.00 50.00 1,418,400 0
10-Nov-2022 50.00 51.00 50.00 50.00 1,247,000 0
09-Nov-2022 51.00 51.00 50.00 51.00 2,032,100 0
08-Nov-2022 51.00 52.00 50.00 51.00 3,475,100 0
07-Nov-2022 50.00 51.00 50.00 50.00 24,500 0
04-Nov-2022 50.00 51.00 50.00 50.00 487,900 0
03-Nov-2022 50.00 51.00 50.00 50.00 46,800 0
02-Nov-2022 50.00 51.00 50.00 51.00 944,200 0
01-Nov-2022 50.00 51.00 50.00 50.00 46,900 0
31-Oct-2022 51.00 51.00 50.00 51.00 1,451,600 0
28-Oct-2022 50.00 51.00 50.00 51.00 1,035,500 0
27-Oct-2022 50.00 51.00 50.00 50.00 396,900 0
26-Oct-2022 51.00 51.00 50.00 50.00 2,158,600 0
25-Oct-2022 51.00 52.00 50.00 50.00 7,953,300 0
24-Oct-2022 51.00 52.00 50.00 51.00 572,200 0
21-Oct-2022 51.00 52.00 50.00 52.00 280,200 0
20-Oct-2022 51.00 52.00 51.00 51.00 520,200 0
19-Oct-2022 52.00 52.00 50.00 51.00 537,600 0
18-Oct-2022 51.00 52.00 50.00 52.00 950,300 0
17-Oct-2022 51.00 52.00 50.00 51.00 995,900 0
14-Oct-2022 51.00 52.00 50.00 52.00 743,500 0
13-Oct-2022 51.00 52.00 51.00 51.00 993,000 0
12-Oct-2022 51.00 52.00 51.00 51.00 1,946,400 0
11-Oct-2022 53.00 53.00 51.00 51.00 506,400 0
10-Oct-2022 53.00 53.00 52.00 53.00 133,900 0
07-Oct-2022 53.00 53.00 51.00 53.00 1,242,600 0
06-Oct-2022 52.00 53.00 52.00 53.00 10,600 0
05-Oct-2022 53.00 53.00 52.00 53.00 58,400 0
04-Oct-2022 52.00 53.00 52.00 53.00 100,500 0
03-Oct-2022 52.00 53.00 52.00 52.00 763,200 0
30-Sep-2022 52.00 53.00 51.00 52.00 638,400 0
29-Sep-2022 53.00 55.00 52.00 52.00 1,443,000 0
28-Sep-2022 53.00 54.00 52.00 53.00 573,600 0
27-Sep-2022 54.00 54.00 53.00 53.00 537,200 0
26-Sep-2022 52.00 54.00 52.00 53.00 3,116,800 0
23-Sep-2022 53.00 53.00 52.00 52.00 740,300 0
22-Sep-2022 53.00 53.00 52.00 53.00 692,500 0
21-Sep-2022 54.00 54.00 53.00 53.00 1,986,400 0
20-Sep-2022 53.00 54.00 52.00 54.00 684,600 0
19-Sep-2022 54.00 54.00 53.00 54.00 719,000 0
16-Sep-2022 55.00 55.00 53.00 54.00 2,031,500 0
15-Sep-2022 56.00 56.00 55.00 55.00 2,293,600 0
14-Sep-2022 56.00 57.00 55.00 55.00 1,367,600 0
13-Sep-2022 55.00 58.00 55.00 56.00 5,726,900 0
12-Sep-2022 55.00 57.00 54.00 55.00 3,411,300 0
09-Sep-2022 53.00 57.00 53.00 55.00 6,142,400 0
08-Sep-2022 53.00 54.00 52.00 53.00 2,237,800 0
07-Sep-2022 54.00 55.00 53.00 53.00 2,858,100 0
06-Sep-2022 52.00 54.00 51.00 54.00 5,046,900 0
05-Sep-2022 52.00 52.00 51.00 51.00 2,448,900 0
02-Sep-2022 51.00 52.00 51.00 52.00 1,260,000 0
01-Sep-2022 51.00 52.00 51.00 51.00 1,488,300 0
31-Aug-2022 52.00 52.00 51.00 51.00 119,400 0
30-Aug-2022 51.00 52.00 51.00 52.00 244,800 0
29-Aug-2022 52.00 52.00 51.00 51.00 317,900 0
26-Aug-2022 52.00 52.00 51.00 52.00 266,500 0
25-Aug-2022 51.00 52.00 51.00 52.00 241,800 0
24-Aug-2022 51.00 52.00 51.00 51.00 1,365,000 0
23-Aug-2022 51.00 52.00 51.00 52.00 773,900 0
22-Aug-2022 51.00 52.00 51.00 51.00 334,600 0
19-Aug-2022 51.00 52.00 51.00 52.00 580,700 0
18-Aug-2022 51.00 52.00 51.00 52.00 827,300 0
16-Aug-2022 51.00 51.00 51.00 51.00 102,400 0
15-Aug-2022 52.00 52.00 51.00 51.00 53,000 0
12-Aug-2022 52.00 52.00 51.00 51.00 310,300 0