Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
06-Aug-2021 54.00 54.00 52.00 53.00 1,461,400 0
05-Aug-2021 53.00 54.00 53.00 54.00 1,253,500 0
04-Aug-2021 53.00 54.00 53.00 54.00 590,000 0
03-Aug-2021 53.00 55.00 52.00 53.00 2,012,600 0
02-Aug-2021 52.00 55.00 51.00 52.00 4,840,700 0
30-Jul-2021 55.00 55.00 52.00 52.00 6,902,400 0
29-Jul-2021 57.00 57.00 54.00 54.00 3,172,000 0
28-Jul-2021 57.00 57.00 54.00 57.00 6,696,300 0
27-Jul-2021 53.00 58.00 53.00 57.00 14,215,300 0
26-Jul-2021 53.00 54.00 53.00 53.00 362,400 0
23-Jul-2021 54.00 54.00 53.00 53.00 93,200 0
22-Jul-2021 53.00 54.00 53.00 53.00 812,500 0
21-Jul-2021 53.00 54.00 53.00 53.00 304,400 0
19-Jul-2021 53.00 54.00 52.00 53.00 521,100 0
16-Jul-2021 53.00 54.00 52.00 53.00 1,003,700 0
15-Jul-2021 52.00 53.00 51.00 53.00 1,343,000 0
14-Jul-2021 53.00 54.00 52.00 52.00 1,060,900 0
13-Jul-2021 54.00 55.00 53.00 53.00 3,851,900 0
12-Jul-2021 55.00 55.00 53.00 55.00 2,886,900 0
09-Jul-2021 54.00 55.00 54.00 55.00 1,106,700 0
08-Jul-2021 55.00 55.00 53.00 54.00 3,226,600 0
07-Jul-2021 55.00 55.00 54.00 54.00 1,119,200 0
06-Jul-2021 54.00 55.00 54.00 55.00 3,213,600 0
05-Jul-2021 55.00 56.00 54.00 54.00 2,501,200 0
02-Jul-2021 56.00 57.00 54.00 55.00 15,547,600 0
01-Jul-2021 55.00 57.00 55.00 57.00 3,435,100 0
30-Jun-2021 55.00 57.00 55.00 55.00 2,150,500 0
29-Jun-2021 56.00 58.00 55.00 55.00 4,608,400 0
28-Jun-2021 58.00 58.00 55.00 56.00 6,773,400 0
25-Jun-2021 58.00 59.00 58.00 58.00 1,699,100 0
24-Jun-2021 59.00 59.00 57.00 58.00 3,798,000 0
23-Jun-2021 60.00 61.00 58.00 59.00 10,630,400 0
22-Jun-2021 57.00 61.00 55.00 60.00 33,118,900 0
21-Jun-2021 57.00 58.00 56.00 56.00 2,831,100 0