Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
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
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