Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 51.00 52.00 51.00 52.00 73,000 0
10-Aug-2022 52.00 52.00 51.00 51.00 188,900 0
09-Aug-2022 51.00 52.00 51.00 51.00 1,165,200 0
08-Aug-2022 51.00 52.00 51.00 52.00 228,900 0
05-Aug-2022 51.00 51.00 51.00 51.00 31,800 0
04-Aug-2022 52.00 52.00 51.00 51.00 174,200 0
03-Aug-2022 51.00 52.00 51.00 51.00 82,500 0
02-Aug-2022 51.00 52.00 51.00 52.00 223,900 0
01-Aug-2022 51.00 52.00 51.00 52.00 40,700 0
29-Jul-2022 51.00 52.00 51.00 52.00 128,400 0
28-Jul-2022 51.00 52.00 51.00 51.00 400,700 0
27-Jul-2022 51.00 52.00 51.00 51.00 34,700 0
26-Jul-2022 51.00 52.00 51.00 51.00 95,900 0
25-Jul-2022 51.00 52.00 50.00 52.00 142,800 0
22-Jul-2022 51.00 51.00 51.00 51.00 143,600 0
21-Jul-2022 52.00 52.00 50.00 51.00 82,100 0
20-Jul-2022 50.00 52.00 50.00 52.00 3,500 0
19-Jul-2022 51.00 52.00 50.00 51.00 417,800 0
18-Jul-2022 51.00 52.00 50.00 51.00 74,300 0
15-Jul-2022 52.00 52.00 50.00 51.00 9,400 0
14-Jul-2022 51.00 52.00 51.00 52.00 62,800 0
13-Jul-2022 51.00 52.00 51.00 51.00 29,700 0
12-Jul-2022 51.00 52.00 50.00 51.00 112,900 0
11-Jul-2022 50.00 51.00 50.00 50.00 166,100 0
08-Jul-2022 51.00 51.00 50.00 51.00 163,900 0
07-Jul-2022 51.00 51.00 50.00 51.00 130,800 0
06-Jul-2022 51.00 52.00 50.00 50.00 414,200 0
05-Jul-2022 51.00 52.00 50.00 52.00 67,400 0
04-Jul-2022 52.00 52.00 50.00 51.00 17,300 0
01-Jul-2022 52.00 52.00 51.00 52.00 131,000 0
30-Jun-2022 51.00 52.00 51.00 52.00 96,900 0
29-Jun-2022 53.00 53.00 50.00 52.00 1,390,500 0
28-Jun-2022 52.00 53.00 51.00 53.00 1,407,600 0
27-Jun-2022 52.00 52.00 51.00 52.00 15,500 0
24-Jun-2022 52.00 52.00 51.00 52.00 8,300 0
23-Jun-2022 52.00 52.00 51.00 52.00 800,800 0
22-Jun-2022 51.00 53.00 51.00 52.00 670,700 0
21-Jun-2022 51.00 52.00 51.00 51.00 456,100 0
20-Jun-2022 52.00 52.00 51.00 51.00 85,900 0
17-Jun-2022 52.00 52.00 51.00 52.00 223,400 0
16-Jun-2022 52.00 52.00 51.00 52.00 163,900 0
15-Jun-2022 52.00 52.00 51.00 51.00 2,010,000 0
14-Jun-2022 52.00 52.00 51.00 52.00 1,895,400 0
13-Jun-2022 53.00 53.00 52.00 52.00 133,800 0
10-Jun-2022 52.00 53.00 52.00 53.00 770,700 0
09-Jun-2022 53.00 54.00 52.00 52.00 946,500 0
08-Jun-2022 52.00 54.00 51.00 53.00 5,789,000 0