Price History - BIPP

Kembali ke Company
Ticker: BIPP
Company: Bhuwanatala Indah Permai Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 100 0
15-Mar-2023 50.00 50.00 50.00 50.00 1,200 0
14-Mar-2023 50.00 50.00 50.00 50.00 200 0
13-Mar-2023 50.00 50.00 50.00 50.00 400 0
10-Mar-2023 50.00 50.00 50.00 50.00 1,200 0
09-Mar-2023 50.00 50.00 50.00 50.00 200 0
08-Mar-2023 50.00 50.00 50.00 50.00 1,100 0
07-Mar-2023 50.00 50.00 50.00 50.00 300 0
06-Mar-2023 50.00 50.00 50.00 50.00 5,400 0
03-Mar-2023 50.00 50.00 50.00 50.00 1,100 0
02-Mar-2023 50.00 50.00 50.00 50.00 461,500 0
01-Mar-2023 50.00 50.00 50.00 50.00 4,600 0
28-Feb-2023 50.00 50.00 50.00 50.00 450,500 0
27-Feb-2023 50.00 50.00 50.00 50.00 300 0
24-Feb-2023 50.00 50.00 50.00 50.00 5,000 0
23-Feb-2023 50.00 50.00 50.00 50.00 200 0
22-Feb-2023 50.00 50.00 50.00 50.00 200 0
21-Feb-2023 50.00 50.00 50.00 50.00 918,600 0
20-Feb-2023 50.00 50.00 50.00 50.00 1,400 0
17-Feb-2023 50.00 50.00 50.00 50.00 1,800 0
16-Feb-2023 50.00 50.00 50.00 50.00 100 0
15-Feb-2023 50.00 50.00 50.00 50.00 300 0
14-Feb-2023 50.00 50.00 50.00 50.00 300 0
13-Feb-2023 50.00 50.00 50.00 50.00 700 0
10-Feb-2023 50.00 50.00 50.00 50.00 10,400 0
09-Feb-2023 50.00 50.00 50.00 50.00 800 0
08-Feb-2023 50.00 50.00 50.00 50.00 200 0
07-Feb-2023 50.00 50.00 50.00 50.00 1,100 0
06-Feb-2023 50.00 51.00 50.00 50.00 2,554,400 0
03-Feb-2023 50.00 50.00 50.00 50.00 0 0
02-Feb-2023 50.00 50.00 50.00 50.00 6,400 0
01-Feb-2023 50.00 50.00 50.00 50.00 21,800 0
31-Jan-2023 50.00 50.00 50.00 50.00 5,600 0
30-Jan-2023 50.00 50.00 50.00 50.00 3,900 0
27-Jan-2023 50.00 50.00 50.00 50.00 5,900 0
26-Jan-2023 50.00 50.00 50.00 50.00 4,400 0
25-Jan-2023 50.00 50.00 50.00 50.00 1,200 0
24-Jan-2023 50.00 50.00 50.00 50.00 800 0
20-Jan-2023 50.00 50.00 50.00 50.00 400 0
19-Jan-2023 50.00 50.00 50.00 50.00 500 0
18-Jan-2023 50.00 50.00 50.00 50.00 5,800 0
17-Jan-2023 50.00 50.00 50.00 50.00 400 0
16-Jan-2023 50.00 50.00 50.00 50.00 32,000 0
13-Jan-2023 50.00 50.00 50.00 50.00 16,100 0
12-Jan-2023 50.00 51.00 50.00 50.00 6,600 0
11-Jan-2023 50.00 50.00 50.00 50.00 204,500 0
10-Jan-2023 50.00 51.00 50.00 50.00 122,200 0
09-Jan-2023 50.00 51.00 50.00 50.00 1,000 0
06-Jan-2023 50.00 51.00 50.00 50.00 387,100 0
05-Jan-2023 51.00 51.00 50.00 50.00 363,000 0
04-Jan-2023 50.00 51.00 50.00 51.00 3,700 0
03-Jan-2023 50.00 51.00 50.00 50.00 102,600 0
02-Jan-2023 51.00 51.00 50.00 51.00 5,000 0
30-Dec-2022 50.00 51.00 50.00 51.00 230,800 0
29-Dec-2022 50.00 51.00 50.00 50.00 121,700 0
28-Dec-2022 50.00 51.00 50.00 50.00 187,300 0
27-Dec-2022 50.00 51.00 50.00 50.00 4,200 0
26-Dec-2022 50.00 51.00 50.00 50.00 54,600 0
23-Dec-2022 50.00 51.00 50.00 50.00 125,100 0
22-Dec-2022 51.00 51.00 50.00 50.00 28,300 0
21-Dec-2022 50.00 50.00 50.00 50.00 117,100 0
20-Dec-2022 50.00 51.00 50.00 51.00 60,100 0
19-Dec-2022 50.00 50.00 50.00 50.00 70,700 0
16-Dec-2022 50.00 51.00 50.00 50.00 102,600 0
15-Dec-2022 51.00 51.00 50.00 50.00 900 0
14-Dec-2022 51.00 51.00 50.00 50.00 63,800 0
13-Dec-2022 51.00 51.00 50.00 51.00 8,000 0
12-Dec-2022 50.00 51.00 50.00 51.00 47,200 0
09-Dec-2022 50.00 50.00 50.00 50.00 421,100 0
08-Dec-2022 50.00 51.00 50.00 50.00 150,400 0
07-Dec-2022 51.00 51.00 50.00 50.00 95,400 0
06-Dec-2022 50.00 51.00 50.00 50.00 1,679,600 0
05-Dec-2022 50.00 50.00 50.00 50.00 29,300 0
02-Dec-2022 51.00 51.00 50.00 50.00 275,700 0
01-Dec-2022 50.00 51.00 50.00 51.00 482,900 0
30-Nov-2022 50.00 51.00 50.00 50.00 318,500 0
29-Nov-2022 50.00 51.00 50.00 50.00 65,500 0
28-Nov-2022 50.00 50.00 50.00 50.00 436,000 0
25-Nov-2022 51.00 51.00 50.00 50.00 22,100 0
24-Nov-2022 50.00 51.00 50.00 50.00 3,156,200 0
23-Nov-2022 50.00 50.00 50.00 50.00 117,200 0
22-Nov-2022 51.00 51.00 50.00 50.00 103,900 0
21-Nov-2022 50.00 51.00 50.00 51.00 148,300 0
18-Nov-2022 50.00 50.00 50.00 50.00 59,100 0
17-Nov-2022 51.00 51.00 50.00 50.00 195,900 0
16-Nov-2022 51.00 51.00 50.00 51.00 1,300 0
15-Nov-2022 50.00 51.00 50.00 50.00 516,600 0
14-Nov-2022 51.00 51.00 50.00 50.00 51,500 0
11-Nov-2022 50.00 51.00 50.00 50.00 1,418,400 0
10-Nov-2022 50.00 51.00 50.00 50.00 1,247,000 0
09-Nov-2022 51.00 51.00 50.00 51.00 2,032,100 0
08-Nov-2022 51.00 52.00 50.00 51.00 3,475,100 0
07-Nov-2022 50.00 51.00 50.00 50.00 24,500 0
04-Nov-2022 50.00 51.00 50.00 50.00 487,900 0
03-Nov-2022 50.00 51.00 50.00 50.00 46,800 0
02-Nov-2022 50.00 51.00 50.00 51.00 944,200 0
01-Nov-2022 50.00 51.00 50.00 50.00 46,900 0
31-Oct-2022 51.00 51.00 50.00 51.00 1,451,600 0
28-Oct-2022 50.00 51.00 50.00 51.00 1,035,500 0
27-Oct-2022 50.00 51.00 50.00 50.00 396,900 0