PT Bersama Mencapai Puncak Tbk (IDX:BAIK)
Indonesia · Delayed Price · Currency is IDR 476.00
-84.00 (-15.00%)
Aug 12, 2026, 4:14 PM WIB
IDX:BAIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | - | -15.00% | 10,671,100 |
| Aug 11, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -14.50% | 15,202,000 |
| Aug 10, 2026 | 770.00 | 770.00 | 655.00 | 655.00 | 655.00 | -14.94% | 29,224,900 |
| Aug 7, 2026 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 0.65% | 31,837,200 |
| Aug 6, 2026 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.66% | 29,924,800 |
| Aug 5, 2026 | 760.00 | 765.00 | 745.00 | 760.00 | 760.00 | - | 32,901,000 |
| Aug 4, 2026 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | -0.65% | 27,009,700 |
| Aug 3, 2026 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | -1.29% | 18,508,800 |
| Jul 31, 2026 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 26,687,100 |
| Jul 30, 2026 | 750.00 | 785.00 | 735.00 | 780.00 | 780.00 | 4.00% | 27,129,700 |
| Jul 29, 2026 | 735.00 | 750.00 | 720.00 | 750.00 | 750.00 | 2.04% | 35,448,800 |
| Jul 28, 2026 | 720.00 | 750.00 | 705.00 | 735.00 | 735.00 | 2.08% | 20,071,200 |
| Jul 27, 2026 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1.41% | 14,226,400 |
| Jul 24, 2026 | 710.00 | 720.00 | 695.00 | 710.00 | 710.00 | - | 14,466,500 |
| Jul 23, 2026 | 715.00 | 725.00 | 700.00 | 710.00 | 710.00 | -0.70% | 18,384,200 |
| Jul 22, 2026 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -1.38% | 12,745,200 |
| Jul 21, 2026 | 705.00 | 730.00 | 690.00 | 725.00 | 725.00 | 2.84% | 20,682,800 |
| Jul 20, 2026 | 685.00 | 715.00 | 670.00 | 705.00 | 705.00 | 2.92% | 20,761,000 |
| Jul 17, 2026 | 675.00 | 690.00 | 660.00 | 685.00 | 685.00 | 1.48% | 14,399,800 |
| Jul 16, 2026 | 665.00 | 675.00 | 650.00 | 675.00 | 675.00 | 1.50% | 12,463,800 |
| Jul 15, 2026 | 670.00 | 680.00 | 655.00 | 665.00 | 665.00 | -0.75% | 11,987,800 |
| Jul 14, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 7,224,000 |
| Jul 13, 2026 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | -1.45% | 15,520,600 |
| Jul 10, 2026 | 685.00 | 695.00 | 670.00 | 690.00 | 690.00 | 0.73% | 20,950,900 |
| Jul 9, 2026 | 660.00 | 685.00 | 655.00 | 685.00 | 685.00 | 3.79% | 11,547,700 |
| Jul 8, 2026 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 1.54% | 9,706,700 |
| Jul 7, 2026 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.26% | 13,474,800 |
| Jul 6, 2026 | 620.00 | 670.00 | 615.00 | 665.00 | 665.00 | 7.26% | 18,399,200 |
| Jul 3, 2026 | 645.00 | 650.00 | 620.00 | 620.00 | 620.00 | -3.88% | 22,442,400 |
| Jul 2, 2026 | 635.00 | 650.00 | 620.00 | 645.00 | 645.00 | 1.57% | 21,647,900 |
| Jul 1, 2026 | 615.00 | 645.00 | 600.00 | 635.00 | 635.00 | 3.25% | 24,817,000 |
| Jun 30, 2026 | 600.00 | 615.00 | 585.00 | 615.00 | 615.00 | 2.50% | 21,699,000 |
| Jun 29, 2026 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 18,492,700 |
| Jun 26, 2026 | 590.00 | 595.00 | 570.00 | 580.00 | 580.00 | -0.85% | 25,145,800 |
| Jun 25, 2026 | 555.00 | 595.00 | 550.00 | 585.00 | 585.00 | 2.63% | 37,011,900 |
| Jun 24, 2026 | 660.00 | 710.00 | 570.00 | 570.00 | 570.00 | -14.29% | 61,430,500 |
| Jun 23, 2026 | 605.00 | 675.00 | 585.00 | 665.00 | 665.00 | 9.92% | 53,333,100 |
| Jun 22, 2026 | 705.00 | 710.00 | 605.00 | 605.00 | 605.00 | -14.79% | 21,832,100 |
| Jun 19, 2026 | 700.00 | 740.00 | 680.00 | 710.00 | 710.00 | 1.43% | 36,366,300 |
| Jun 18, 2026 | 655.00 | 705.00 | 650.00 | 700.00 | 700.00 | 9.38% | 31,167,800 |
| Jun 17, 2026 | 650.00 | 670.00 | 600.00 | 640.00 | 640.00 | -0.78% | 9,750,700 |
| Jun 15, 2026 | 700.00 | 840.00 | 620.00 | 645.00 | 645.00 | -5.15% | 70,138,300 |
| Jun 12, 2026 | 575.00 | 690.00 | 565.00 | 680.00 | 680.00 | 18.26% | 25,358,500 |
| Jun 11, 2026 | 484.00 | 590.00 | 484.00 | 575.00 | 575.00 | 16.87% | 10,880,700 |
| Jun 10, 2026 | 478.00 | 500.00 | 476.00 | 492.00 | 492.00 | 2.93% | 3,515,000 |
| Jun 9, 2026 | 486.00 | 486.00 | 462.00 | 478.00 | 478.00 | -1.65% | 763,200 |
| Jun 8, 2026 | 494.00 | 494.00 | 470.00 | 486.00 | 486.00 | -1.62% | 742,500 |
| Jun 5, 2026 | 505.00 | 515.00 | 492.00 | 494.00 | 494.00 | -4.08% | 941,300 |
| Jun 4, 2026 | 525.00 | 550.00 | 500.00 | 515.00 | 515.00 | -0.96% | 2,774,100 |
| Jun 3, 2026 | 515.00 | 550.00 | 498.00 | 520.00 | 520.00 | 0.97% | 2,555,900 |