Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 55.00 56.00 54.00 55.00 5,308,000 0
28-Dec-2021 56.00 57.00 55.00 55.00 2,618,200 0
27-Dec-2021 55.00 57.00 54.00 56.00 13,630,400 0
24-Dec-2021 55.00 56.00 53.00 54.00 6,600,500 0
23-Dec-2021 53.00 56.00 53.00 54.00 3,600,900 0
22-Dec-2021 55.00 55.00 53.00 54.00 1,622,600 0
21-Dec-2021 57.00 57.00 54.00 55.00 9,552,300 0
20-Dec-2021 53.00 58.00 53.00 56.00 36,243,200 0
17-Dec-2021 51.00 54.00 51.00 53.00 9,554,300 0
16-Dec-2021 52.00 52.00 51.00 51.00 1,124,700 0
15-Dec-2021 52.00 53.00 51.00 52.00 725,000 0
14-Dec-2021 53.00 53.00 51.00 52.00 1,406,400 0
13-Dec-2021 52.00 53.00 51.00 53.00 817,300 0
10-Dec-2021 52.00 53.00 52.00 52.00 5,089,100 0
09-Dec-2021 51.00 53.00 51.00 52.00 2,950,800 0
08-Dec-2021 53.00 53.00 51.00 51.00 3,559,900 0
07-Dec-2021 52.00 53.00 51.00 53.00 5,320,000 0
06-Dec-2021 52.00 53.00 52.00 52.00 2,342,000 0
03-Dec-2021 53.00 53.00 52.00 52.00 1,116,000 0
02-Dec-2021 52.00 53.00 52.00 53.00 913,900 0
01-Dec-2021 52.00 53.00 52.00 52.00 3,008,300 0
30-Nov-2021 53.00 54.00 52.00 52.00 2,378,600 0
29-Nov-2021 53.00 54.00 52.00 53.00 3,069,200 0
26-Nov-2021 54.00 54.00 52.00 52.00 1,559,900 0
25-Nov-2021 52.00 57.00 52.00 53.00 39,003,000 0
24-Nov-2021 52.00 54.00 52.00 52.00 708,700 0
23-Nov-2021 54.00 54.00 52.00 52.00 1,618,100 0
22-Nov-2021 54.00 54.00 53.00 53.00 1,726,600 0
19-Nov-2021 53.00 54.00 53.00 54.00 2,348,500 0
18-Nov-2021 54.00 54.00 53.00 53.00 1,589,500 0
17-Nov-2021 54.00 54.00 53.00 54.00 1,447,000 0
16-Nov-2021 53.00 55.00 53.00 53.00 3,117,800 0
15-Nov-2021 54.00 54.00 53.00 53.00 1,345,700 0
12-Nov-2021 53.00 54.00 53.00 54.00 1,819,300 0
11-Nov-2021 54.00 54.00 53.00 53.00 4,211,600 0
10-Nov-2021 53.00 55.00 52.00 54.00 7,014,700 0
09-Nov-2021 53.00 54.00 52.00 53.00 5,231,900 0
08-Nov-2021 54.00 55.00 52.00 53.00 5,804,400 0
05-Nov-2021 55.00 55.00 53.00 53.00 4,517,000 0
04-Nov-2021 56.00 56.00 54.00 55.00 5,889,500 0
03-Nov-2021 53.00 58.00 51.00 56.00 50,615,900 0
02-Nov-2021 52.00 53.00 51.00 53.00 1,047,900 0
01-Nov-2021 53.00 53.00 52.00 52.00 2,297,100 0
29-Oct-2021 53.00 53.00 51.00 53.00 1,405,000 0
28-Oct-2021 52.00 53.00 52.00 53.00 3,485,700 0
27-Oct-2021 53.00 54.00 52.00 52.00 393,200 0
26-Oct-2021 54.00 54.00 52.00 53.00 6,052,900 0
25-Oct-2021 54.00 54.00 53.00 54.00 888,000 0
22-Oct-2021 52.00 54.00 52.00 53.00 3,131,200 0
21-Oct-2021 54.00 54.00 52.00 52.00 405,200 0
19-Oct-2021 53.00 54.00 52.00 53.00 1,497,800 0
18-Oct-2021 53.00 54.00 52.00 53.00 826,900 0
15-Oct-2021 53.00 53.00 52.00 53.00 1,318,900 0