Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 53.00 54.00 52.00 53.00 1,971,300 0
13-Oct-2021 53.00 53.00 52.00 53.00 1,192,300 0
12-Oct-2021 52.00 54.00 52.00 53.00 2,962,200 0
11-Oct-2021 54.00 54.00 52.00 52.00 4,692,500 0
08-Oct-2021 54.00 54.00 53.00 53.00 4,237,400 0
07-Oct-2021 54.00 54.00 53.00 53.00 2,716,900 0
06-Oct-2021 54.00 54.00 53.00 53.00 1,524,700 0
05-Oct-2021 55.00 55.00 53.00 53.00 3,356,000 0
04-Oct-2021 55.00 56.00 54.00 54.00 3,588,400 0
01-Oct-2021 57.00 58.00 54.00 55.00 15,220,100 0
30-Sep-2021 55.00 58.00 54.00 57.00 14,458,600 0
29-Sep-2021 57.00 57.00 54.00 55.00 11,403,000 0
28-Sep-2021 57.00 58.00 55.00 56.00 13,149,800 0
27-Sep-2021 57.00 61.00 55.00 57.00 26,884,400 0
24-Sep-2021 56.00 63.00 56.00 57.00 67,410,300 0
23-Sep-2021 58.00 69.00 56.00 56.00 259,539,700 0
22-Sep-2021 55.00 58.00 54.00 57.00 18,817,900 0
21-Sep-2021 54.00 56.00 54.00 54.00 6,496,000 0
20-Sep-2021 56.00 56.00 53.00 54.00 6,384,800 0
17-Sep-2021 58.00 58.00 55.00 55.00 13,590,600 0
16-Sep-2021 53.00 60.00 53.00 56.00 80,857,100 0
15-Sep-2021 53.00 54.00 53.00 53.00 91,500 0
14-Sep-2021 53.00 54.00 53.00 53.00 2,320,500 0
13-Sep-2021 54.00 54.00 53.00 53.00 1,540,300 0
10-Sep-2021 53.00 54.00 52.00 53.00 4,251,700 0
09-Sep-2021 54.00 58.00 52.00 52.00 35,321,900 0
08-Sep-2021 53.00 54.00 52.00 53.00 4,957,100 0
07-Sep-2021 53.00 54.00 52.00 53.00 3,566,000 0
06-Sep-2021 53.00 55.00 53.00 53.00 3,175,200 0
03-Sep-2021 53.00 54.00 52.00 53.00 675,100 0
02-Sep-2021 53.00 54.00 52.00 53.00 2,794,700 0
01-Sep-2021 53.00 54.00 53.00 53.00 303,700 0
31-Aug-2021 54.00 56.00 52.00 53.00 2,345,100 0
30-Aug-2021 52.00 58.00 52.00 53.00 8,344,600 0
27-Aug-2021 53.00 53.00 52.00 52.00 612,500 0
26-Aug-2021 54.00 54.00 53.00 53.00 1,350,900 0
25-Aug-2021 55.00 55.00 53.00 54.00 901,100 0
24-Aug-2021 55.00 56.00 54.00 54.00 1,559,700 0
23-Aug-2021 54.00 56.00 53.00 55.00 864,800 0
20-Aug-2021 53.00 55.00 53.00 54.00 1,639,700 0
19-Aug-2021 52.00 54.00 52.00 53.00 707,900 0
18-Aug-2021 52.00 54.00 52.00 52.00 1,123,600 0
16-Aug-2021 53.00 54.00 52.00 53.00 328,500 0
13-Aug-2021 53.00 54.00 52.00 53.00 249,500 0
12-Aug-2021 52.00 54.00 52.00 53.00 177,100 0
10-Aug-2021 54.00 54.00 52.00 52.00 762,100 0
09-Aug-2021 53.00 54.00 52.00 53.00 457,800 0