Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
07-Jun-2022 52.00 52.00 51.00 52.00 52,300 0
06-Jun-2022 52.00 53.00 51.00 52.00 319,700 0
03-Jun-2022 52.00 53.00 51.00 52.00 355,400 0
02-Jun-2022 51.00 53.00 51.00 52.00 1,867,100 0
31-May-2022 52.00 52.00 51.00 51.00 89,400 0
30-May-2022 52.00 53.00 51.00 52.00 1,376,700 0
27-May-2022 50.00 52.00 50.00 51.00 1,392,300 0
25-May-2022 51.00 51.00 50.00 50.00 30,300 0
24-May-2022 50.00 51.00 50.00 51.00 70,000 0
23-May-2022 50.00 51.00 50.00 51.00 141,900 0
20-May-2022 51.00 51.00 50.00 50.00 255,500 0
19-May-2022 50.00 51.00 50.00 50.00 605,100 0
18-May-2022 50.00 51.00 50.00 50.00 25,900 0
17-May-2022 51.00 51.00 50.00 50.00 144,900 0
13-May-2022 50.00 51.00 50.00 50.00 186,500 0
12-May-2022 51.00 51.00 50.00 50.00 118,300 0
11-May-2022 50.00 51.00 50.00 50.00 583,100 0
10-May-2022 50.00 51.00 50.00 50.00 584,800 0
09-May-2022 51.00 51.00 50.00 51.00 105,100 0
28-Apr-2022 51.00 51.00 50.00 51.00 52,100 0
27-Apr-2022 51.00 52.00 50.00 51.00 13,600 0
26-Apr-2022 51.00 51.00 50.00 50.00 122,300 0
25-Apr-2022 52.00 52.00 50.00 51.00 32,300 0
22-Apr-2022 50.00 52.00 50.00 52.00 226,500 0
21-Apr-2022 52.00 52.00 51.00 51.00 277,400 0
20-Apr-2022 52.00 52.00 51.00 52.00 278,700 0
19-Apr-2022 52.00 52.00 50.00 52.00 539,300 0
18-Apr-2022 52.00 52.00 51.00 52.00 132,100 0
14-Apr-2022 52.00 52.00 51.00 52.00 691,700 0
13-Apr-2022 52.00 53.00 51.00 52.00 8,400 0
12-Apr-2022 53.00 53.00 51.00 52.00 66,300 0
11-Apr-2022 53.00 53.00 52.00 52.00 53,800 0
08-Apr-2022 53.00 53.00 52.00 53.00 106,000 0
07-Apr-2022 53.00 53.00 52.00 52.00 60,600 0
06-Apr-2022 53.00 53.00 52.00 53.00 20,900 0
05-Apr-2022 53.00 53.00 52.00 52.00 306,500 0
04-Apr-2022 53.00 53.00 52.00 53.00 1,436,500 0
01-Apr-2022 52.00 53.00 52.00 53.00 240,400 0
31-Mar-2022 53.00 53.00 51.00 52.00 318,100 0
30-Mar-2022 52.00 53.00 51.00 53.00 1,030,400 0
29-Mar-2022 52.00 52.00 51.00 52.00 437,800 0
28-Mar-2022 52.00 52.00 51.00 52.00 341,200 0
25-Mar-2022 52.00 52.00 51.00 52.00 167,000 0
24-Mar-2022 52.00 52.00 50.00 51.00 1,629,600 0
23-Mar-2022 51.00 52.00 50.00 51.00 1,353,100 0
22-Mar-2022 51.00 52.00 50.00 51.00 5,671,400 0
21-Mar-2022 50.00 50.00 50.00 50.00 200,100 0
18-Mar-2022 50.00 51.00 50.00 50.00 473,800 0
17-Mar-2022 51.00 51.00 50.00 50.00 635,500 0
16-Mar-2022 50.00 51.00 50.00 50.00 622,900 0
15-Mar-2022 50.00 51.00 50.00 51.00 52,300 0
14-Mar-2022 51.00 51.00 50.00 51.00 310,500 0
11-Mar-2022 50.00 51.00 50.00 51.00 18,100 0
10-Mar-2022 50.00 51.00 50.00 51.00 306,400 0
09-Mar-2022 50.00 51.00 50.00 50.00 3,523,300 0
08-Mar-2022 50.00 51.00 50.00 51.00 90,200 0
07-Mar-2022 50.00 51.00 50.00 50.00 1,727,000 0
04-Mar-2022 50.00 51.00 50.00 50.00 481,300 0
02-Mar-2022 50.00 51.00 50.00 51.00 1,769,100 0
01-Mar-2022 51.00 51.00 50.00 50.00 423,500 0
25-Feb-2022 50.00 51.00 50.00 51.00 2,487,900 0
24-Feb-2022 51.00 52.00 50.00 50.00 10,406,200 0
23-Feb-2022 52.00 52.00 50.00 51.00 356,800 0
22-Feb-2022 51.00 52.00 50.00 51.00 1,060,900 0
21-Feb-2022 52.00 52.00 51.00 51.00 481,600 0
18-Feb-2022 52.00 52.00 51.00 52.00 342,000 0
17-Feb-2022 51.00 52.00 51.00 52.00 132,100 0
16-Feb-2022 52.00 52.00 51.00 52.00 459,600 0
15-Feb-2022 51.00 52.00 50.00 52.00 4,819,700 0
14-Feb-2022 51.00 52.00 51.00 52.00 121,700 0
11-Feb-2022 52.00 52.00 51.00 51.00 469,900 0
10-Feb-2022 52.00 52.00 51.00 52.00 262,800 0
09-Feb-2022 52.00 52.00 51.00 52.00 521,600 0
08-Feb-2022 52.00 52.00 51.00 51.00 297,700 0
07-Feb-2022 52.00 53.00 51.00 52.00 527,400 0
04-Feb-2022 52.00 53.00 51.00 51.00 493,700 0
03-Feb-2022 52.00 53.00 51.00 52.00 336,500 0
02-Feb-2022 52.00 53.00 51.00 52.00 2,697,700 0
31-Jan-2022 51.00 53.00 51.00 52.00 462,900 0
28-Jan-2022 52.00 53.00 51.00 51.00 964,800 0
27-Jan-2022 51.00 52.00 51.00 52.00 1,267,300 0
26-Jan-2022 50.00 53.00 50.00 51.00 2,858,500 0
25-Jan-2022 53.00 53.00 51.00 51.00 3,178,900 0
24-Jan-2022 52.00 54.00 52.00 53.00 230,300 0
21-Jan-2022 53.00 54.00 52.00 53.00 3,210,200 0
20-Jan-2022 53.00 54.00 53.00 53.00 997,700 0
19-Jan-2022 52.00 54.00 52.00 53.00 1,235,600 0
18-Jan-2022 55.00 56.00 52.00 53.00 9,068,900 0
17-Jan-2022 54.00 58.00 53.00 55.00 2,934,600 0
14-Jan-2022 54.00 55.00 53.00 53.00 591,600 0
13-Jan-2022 54.00 56.00 53.00 54.00 1,433,900 0
12-Jan-2022 54.00 55.00 53.00 54.00 1,412,900 0
11-Jan-2022 54.00 54.00 53.00 54.00 351,400 0
10-Jan-2022 54.00 55.00 53.00 54.00 626,700 0
07-Jan-2022 55.00 55.00 53.00 54.00 1,067,400 0
06-Jan-2022 54.00 55.00 53.00 54.00 2,268,300 0
05-Jan-2022 54.00 55.00 53.00 54.00 1,622,500 0
04-Jan-2022 55.00 56.00 53.00 54.00 4,125,100 0
03-Jan-2022 56.00 56.00 55.00 55.00 1,000,300 0
30-Dec-2021 55.00 56.00 54.00 55.00 1,017,300 0