Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
04-Mar-2026 68.00 69.00 58.00 58.00 33,411,100 0
03-Mar-2026 73.00 79.00 65.00 68.00 37,831,900 0
02-Mar-2026 78.00 83.00 76.00 76.00 28,563,100 0
27-Feb-2026 93.00 100.00 89.00 89.00 75,495,800 0
26-Feb-2026 103.00 104.00 103.00 104.00 6,071,300 0
25-Feb-2026 101.00 102.00 98.00 102.00 6,895,700 0
24-Feb-2026 95.00 97.00 95.00 97.00 6,388,800 0
23-Feb-2026 93.00 93.00 91.00 93.00 9,239,400 0
20-Feb-2026 89.00 91.00 88.00 91.00 7,793,300 0
19-Feb-2026 90.00 90.00 87.00 88.00 5,325,300 0
18-Feb-2026 90.00 90.00 87.00 87.00 10,204,200 0
13-Feb-2026 84.00 84.00 83.00 84.00 2,046,600 0
12-Feb-2026 82.00 82.00 79.00 82.00 1,563,900 0
11-Feb-2026 84.00 84.00 83.00 83.00 2,889,500 0
10-Feb-2026 80.00 83.00 80.00 82.00 1,005,000 0
09-Feb-2026 77.00 81.00 77.00 81.00 1,446,100 0
06-Feb-2026 79.00 80.00 75.00 80.00 2,285,700 0
05-Feb-2026 80.00 80.00 80.00 80.00 2,124,100 0
04-Feb-2026 82.00 82.00 77.00 78.00 1,930,000 0
03-Feb-2026 79.00 81.00 78.00 81.00 3,018,200 0
02-Feb-2026 78.00 78.00 74.00 74.00 4,451,600 0
30-Jan-2026 80.00 81.00 80.00 81.00 2,944,700 0
29-Jan-2026 74.00 74.00 67.00 74.00 6,604,400 0
28-Jan-2026 77.00 77.00 74.00 74.00 5,677,600 0
27-Jan-2026 85.00 85.00 82.00 82.00 3,756,100 0
26-Jan-2026 82.00 82.00 82.00 82.00 8,294,800 0
23-Jan-2026 72.00 75.00 72.00 75.00 7,081,200 0
22-Jan-2026 78.00 78.00 72.00 72.00 7,870,200 0
21-Jan-2026 83.00 83.00 79.00 79.00 4,203,200 0
20-Jan-2026 75.00 85.00 75.00 84.00 7,484,800 0
19-Jan-2026 86.00 86.00 80.00 80.00 6,980,500 0
15-Jan-2026 87.00 87.00 86.00 86.00 2,481,400 0
14-Jan-2026 87.00 87.00 85.00 86.00 4,675,300 0
13-Jan-2026 87.00 87.00 86.00 86.00 7,263,200 0
12-Jan-2026 78.00 86.00 78.00 80.00 7,344,800 0
09-Jan-2026 78.00 90.00 78.00 83.00 12,351,100 0
08-Jan-2026 83.00 83.00 83.00 83.00 12,866,900 0
07-Jan-2026 92.00 92.00 92.00 92.00 3,459,300 0
06-Jan-2026 84.00 84.00 84.00 84.00 4,957,600 0
05-Jan-2026 77.00 77.00 77.00 77.00 3,081,200 0
02-Jan-2026 70.00 70.00 70.00 70.00 3,022,700 0
30-Dec-2025 61.00 64.00 61.00 64.00 11,878,700 0
29-Dec-2025 57.00 59.00 57.00 59.00 10,963,900 0
24-Dec-2025 54.00 55.00 54.00 55.00 2,793,300 0
23-Dec-2025 51.00 54.00 51.00 54.00 1,625,600 0
22-Dec-2025 51.00 51.00 51.00 51.00 1,353,000 0
19-Dec-2025 53.00 53.00 52.00 52.00 978,200 0
18-Dec-2025 53.00 53.00 53.00 53.00 2,349,900 0
17-Dec-2025 54.00 56.00 50.00 53.00 6,286,700 0
16-Dec-2025 54.00 54.00 53.00 53.00 493,200 0
15-Dec-2025 55.00 55.00 53.00 54.00 1,189,500 0
12-Dec-2025 56.00 56.00 53.00 54.00 1,272,400 0
11-Dec-2025 55.00 55.00 53.00 54.00 2,004,300 0
10-Dec-2025 52.00 55.00 52.00 55.00 1,811,100 0
09-Dec-2025 57.00 57.00 55.00 56.00 1,634,500 0
08-Dec-2025 58.00 58.00 57.00 57.00 5,644,600 0
05-Dec-2025 54.00 56.00 54.00 56.00 1,599,800 0
04-Dec-2025 56.00 57.00 56.00 57.00 5,253,000 0
03-Dec-2025 51.00 53.00 51.00 53.00 4,179,600 0
02-Dec-2025 51.00 51.00 51.00 51.00 4,233,800 0
01-Dec-2025 49.00 50.00 49.00 50.00 2,475,500 0
28-Nov-2025 50.00 50.00 49.00 49.00 791,400 0
27-Nov-2025 52.00 53.00 50.00 50.00 2,913,900 0
26-Nov-2025 48.00 51.00 48.00 51.00 1,581,000 0
25-Nov-2025 46.00 48.00 46.00 48.00 1,039,600 0
24-Nov-2025 46.00 46.00 45.00 45.00 131,900 0
21-Nov-2025 46.00 46.00 46.00 46.00 347,400 0
20-Nov-2025 46.00 46.00 46.00 46.00 40,400 0
19-Nov-2025 46.00 46.00 46.00 46.00 142,400 0
18-Nov-2025 46.00 46.00 45.00 45.00 260,400 0
17-Nov-2025 46.00 46.00 45.00 45.00 425,800 0
14-Nov-2025 47.00 47.00 46.00 46.00 685,700 0
13-Nov-2025 44.00 45.00 44.00 45.00 1,676,600 0
12-Nov-2025 44.00 44.00 42.00 42.00 432,200 0
11-Nov-2025 44.00 44.00 44.00 44.00 106,700 0
10-Nov-2025 43.00 43.00 43.00 43.00 150,900 0
07-Nov-2025 44.00 44.00 43.00 43.00 175,200 0
06-Nov-2025 42.00 44.00 42.00 44.00 822,300 0
05-Nov-2025 43.00 43.00 41.00 41.00 282,700 0
04-Nov-2025 44.00 44.00 43.00 43.00 245,500 0
03-Nov-2025 44.00 44.00 42.00 43.00 996,700 0
31-Oct-2025 50.00 50.00 42.00 42.00 4,856,000 0
30-Oct-2025 42.00 46.00 42.00 46.00 1,776,100 0
29-Oct-2025 43.00 43.00 42.00 42.00 188,800 0
28-Oct-2025 43.00 43.00 43.00 43.00 128,400 0
27-Oct-2025 42.00 43.00 42.00 43.00 156,300 0
24-Oct-2025 42.00 43.00 42.00 42.00 79,000 0
23-Oct-2025 41.00 43.00 41.00 43.00 215,200 0
22-Oct-2025 43.00 43.00 43.00 43.00 419,400 0
21-Oct-2025 40.00 41.00 40.00 41.00 272,200 0
20-Oct-2025 42.00 42.00 38.00 41.00 1,336,500 0
17-Oct-2025 43.00 43.00 42.00 42.00 292,300 0
16-Oct-2025 43.00 43.00 43.00 43.00 368,700 0
15-Oct-2025 42.00 45.00 42.00 43.00 457,800 0
14-Oct-2025 45.00 45.00 41.00 41.00 690,900 0
13-Oct-2025 46.00 46.00 45.00 45.00 911,900 0
10-Oct-2025 45.00 45.00 45.00 45.00 152,700 0
09-Oct-2025 43.00 45.00 43.00 45.00 430,800 0
08-Oct-2025 43.00 43.00 43.00 43.00 364,600 0
07-Oct-2025 46.00 46.00 44.00 44.00 1,589,400 0