Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
06-Oct-2025 45.00 45.00 42.00 42.00 201,700 0
03-Oct-2025 44.00 45.00 44.00 45.00 81,000 0
02-Oct-2025 44.00 45.00 44.00 44.00 808,200 0
01-Oct-2025 44.00 44.00 43.00 44.00 1,116,400 0
30-Sep-2025 48.00 48.00 46.00 46.00 1,415,300 0
29-Sep-2025 46.00 48.00 46.00 48.00 986,400 0
26-Sep-2025 51.00 51.00 45.00 50.00 464,600 0
25-Sep-2025 51.00 51.00 50.00 50.00 251,000 0
24-Sep-2025 51.00 51.00 50.00 50.00 658,700 0
23-Sep-2025 52.00 52.00 50.00 50.00 851,900 0
22-Sep-2025 51.00 51.00 50.00 50.00 1,447,700 0
19-Sep-2025 50.00 51.00 50.00 51.00 712,100 0
18-Sep-2025 51.00 51.00 50.00 50.00 1,066,100 0
17-Sep-2025 56.00 56.00 52.00 52.00 1,563,100 0
16-Sep-2025 54.00 57.00 54.00 56.00 4,928,000 0
15-Sep-2025 48.00 52.00 48.00 52.00 1,574,700 0
12-Sep-2025 49.00 49.00 48.00 48.00 85,300 0
11-Sep-2025 47.00 49.00 47.00 49.00 128,700 0
10-Sep-2025 47.00 47.00 47.00 47.00 65,600 0
09-Sep-2025 48.00 48.00 47.00 47.00 144,800 0
08-Sep-2025 49.00 49.00 49.00 49.00 60,200 0
04-Sep-2025 50.00 50.00 49.00 49.00 47,000 0
03-Sep-2025 50.00 50.00 49.00 50.00 200,200 0
02-Sep-2025 46.00 50.00 46.00 50.00 427,100 0
01-Sep-2025 42.00 46.00 42.00 46.00 118,600 0
29-Aug-2025 47.00 47.00 46.00 46.00 35,600 0
28-Aug-2025 47.00 47.00 47.00 47.00 171,800 0
27-Aug-2025 47.00 47.00 47.00 47.00 314,500 0
26-Aug-2025 45.00 47.00 45.00 47.00 398,200 0
25-Aug-2025 44.00 45.00 44.00 45.00 1,627,900 0
22-Aug-2025 40.00 44.00 40.00 44.00 147,800 0
21-Aug-2025 40.00 40.00 40.00 40.00 10,200 0
20-Aug-2025 41.00 41.00 40.00 40.00 26,200 0
19-Aug-2025 40.00 40.00 40.00 40.00 457,700 0
15-Aug-2025 40.00 40.00 40.00 40.00 248,700 0
14-Aug-2025 40.00 40.00 39.00 39.00 22,100 0
13-Aug-2025 39.00 39.00 38.00 38.00 31,900 0
12-Aug-2025 37.00 37.00 37.00 37.00 44,400 0
11-Aug-2025 37.00 37.00 37.00 37.00 110,100 0
08-Aug-2025 38.00 38.00 38.00 38.00 170,000 0
07-Aug-2025 38.00 38.00 38.00 38.00 103,500 0
06-Aug-2025 38.00 38.00 38.00 38.00 8,300 0
05-Aug-2025 37.00 37.00 36.00 37.00 62,800 0
04-Aug-2025 37.00 37.00 36.00 36.00 28,200 0
01-Aug-2025 37.00 37.00 37.00 37.00 49,700 0
31-Jul-2025 38.00 38.00 35.00 35.00 51,200 0
30-Jul-2025 38.00 38.00 38.00 38.00 23,000 0
29-Jul-2025 38.00 38.00 38.00 38.00 76,700 0
28-Jul-2025 39.00 39.00 39.00 39.00 15,900 0
25-Jul-2025 38.00 39.00 38.00 39.00 7,600 0
24-Jul-2025 38.00 38.00 38.00 38.00 1,000 0
23-Jul-2025 40.00 40.00 38.00 38.00 9,100 0
22-Jul-2025 41.00 41.00 40.00 40.00 47,500 0
21-Jul-2025 38.00 41.00 38.00 41.00 1,100 0
18-Jul-2025 41.00 41.00 38.00 38.00 33,400 0
17-Jul-2025 41.00 42.00 41.00 41.00 900 0
16-Jul-2025 39.00 42.00 39.00 42.00 1,212,400 0
15-Jul-2025 39.00 40.00 39.00 39.00 11,600 0
14-Jul-2025 39.00 40.00 39.00 39.00 16,600 0
11-Jul-2025 39.00 39.00 39.00 39.00 1,100 0
10-Jul-2025 40.00 40.00 40.00 40.00 100 0
09-Jul-2025 40.00 40.00 38.00 40.00 16,600 0
08-Jul-2025 40.00 40.00 40.00 40.00 19,300 0
07-Jul-2025 42.00 42.00 42.00 42.00 5,300 0
04-Jul-2025 45.00 45.00 44.00 44.00 4,500 0
03-Jul-2025 42.00 42.00 41.00 41.00 31,300 0
02-Jul-2025 41.00 43.00 41.00 43.00 25,400 0
01-Jul-2025 41.00 41.00 41.00 41.00 300 0
30-Jun-2025 39.00 39.00 38.00 38.00 108,700 0
26-Jun-2025 39.00 42.00 36.00 42.00 25,900 0
25-Jun-2025 37.00 39.00 35.00 39.00 69,600 0
24-Jun-2025 33.00 36.00 33.00 36.00 124,900 0
23-Jun-2025 36.00 36.00 36.00 36.00 105,300 0
20-Jun-2025 40.00 40.00 40.00 40.00 1,000 0
19-Jun-2025 44.00 44.00 44.00 44.00 5,200 0
18-Jun-2025 45.00 45.00 45.00 45.00 175,500 0
17-Jun-2025 42.00 42.00 42.00 42.00 436,000 0
16-Jun-2025 37.00 39.00 37.00 39.00 3,500 0
13-Jun-2025 33.00 36.00 33.00 36.00 35,200 0
12-Jun-2025 33.00 33.00 33.00 33.00 12,000 0
11-Jun-2025 36.00 36.00 36.00 36.00 15,600 0
10-Jun-2025 36.00 36.00 36.00 36.00 500 0
05-Jun-2025 36.00 36.00 36.00 36.00 2,000 0
04-Jun-2025 36.00 36.00 36.00 36.00 1,700 0
03-Jun-2025 38.00 38.00 35.00 35.00 174,900 0
02-Jun-2025 38.00 38.00 38.00 38.00 6,900 0
28-May-2025 36.00 39.00 34.00 39.00 204,100 0
27-May-2025 37.00 37.00 36.00 36.00 1,800 0
26-May-2025 37.00 37.00 37.00 37.00 95,300 0
23-May-2025 37.00 37.00 37.00 37.00 1,000 0
22-May-2025 37.00 37.00 37.00 37.00 62,400 0
21-May-2025 37.00 37.00 37.00 37.00 23,300 0
20-May-2025 35.00 37.00 35.00 37.00 50,700 0
19-May-2025 38.00 38.00 38.00 38.00 1,400 0
16-May-2025 35.00 35.00 35.00 35.00 81,500 0
15-May-2025 37.00 37.00 34.00 35.00 3,900 0
14-May-2025 34.00 37.00 34.00 37.00 175,200 0
09-May-2025 37.00 37.00 37.00 37.00 20,200 0
08-May-2025 39.00 39.00 39.00 39.00 10,500 0
07-May-2025 34.00 36.00 34.00 36.00 19,900 0