PT Bersama Mencapai Puncak Tbk (IDX:BAIK)
Indonesia · Delayed Price · Currency is IDR 625.00
-20.00 (-3.10%)
Jul 3, 2026, 3:49 PM WIB
IDX:BAIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 645.00 | 650.00 | 630.00 | 645.00 | - | - | 11,978,500 |
| 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 |
| Jun 2, 2026 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 1,360,400 |
| May 29, 2026 | 525.00 | 530.00 | 470.00 | 530.00 | 530.00 | 0.95% | 9,264,100 |
| May 26, 2026 | 525.00 | 545.00 | 500.00 | 525.00 | 525.00 | - | 2,016,900 |
| May 25, 2026 | 496.00 | 525.00 | 440.00 | 525.00 | 525.00 | 6.28% | 1,177,600 |
| May 22, 2026 | 545.00 | 545.00 | 482.00 | 494.00 | 494.00 | -11.79% | 1,095,600 |
| May 21, 2026 | 610.00 | 615.00 | 545.00 | 560.00 | 560.00 | -6.67% | 1,615,200 |
| May 20, 2026 | 545.00 | 625.00 | 500.00 | 600.00 | 600.00 | 10.09% | 8,039,900 |
| May 19, 2026 | 625.00 | 650.00 | 545.00 | 545.00 | 545.00 | -14.84% | 7,706,000 |
| May 18, 2026 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 4.07% | 782,300 |
| May 13, 2026 | 585.00 | 615.00 | 585.00 | 615.00 | 615.00 | -3.91% | 3,938,600 |
| May 12, 2026 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 6.67% | 15,614,000 |
| May 11, 2026 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -3.23% | 1,460,800 |
| May 8, 2026 | 685.00 | 750.00 | 620.00 | 620.00 | 620.00 | -9.49% | 4,796,300 |
| May 7, 2026 | 630.00 | 685.00 | 630.00 | 685.00 | 685.00 | 9.60% | 7,067,900 |
| May 6, 2026 | 670.00 | 670.00 | 600.00 | 625.00 | 625.00 | -6.02% | 10,485,800 |
| Apr 23, 2026 | 550.00 | 670.00 | 545.00 | 665.00 | 665.00 | 20.91% | 65,460,800 |
| Apr 22, 2026 | 458.00 | 550.00 | 442.00 | 550.00 | 550.00 | 20.09% | 32,852,100 |
| Apr 21, 2026 | 448.00 | 458.00 | 416.00 | 458.00 | 458.00 | 1.78% | 10,938,000 |
| Apr 20, 2026 | 368.00 | 450.00 | 362.00 | 450.00 | 450.00 | 22.95% | 23,948,500 |
| Apr 17, 2026 | 372.00 | 374.00 | 364.00 | 366.00 | 366.00 | -1.61% | 2,612,400 |
| Apr 16, 2026 | 348.00 | 376.00 | 346.00 | 372.00 | 372.00 | 6.90% | 7,268,500 |
| Apr 15, 2026 | 356.00 | 358.00 | 346.00 | 348.00 | 348.00 | -2.25% | 2,090,200 |
| Apr 14, 2026 | 338.00 | 362.00 | 338.00 | 356.00 | 356.00 | 5.33% | 10,211,600 |
| Apr 13, 2026 | 326.00 | 338.00 | 322.00 | 338.00 | 338.00 | 3.68% | 1,775,400 |
| Apr 10, 2026 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 1.24% | 2,164,700 |
| Apr 9, 2026 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | - | 922,800 |
| Apr 8, 2026 | 318.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 2,012,400 |
| Apr 7, 2026 | 312.00 | 328.00 | 312.00 | 320.00 | 320.00 | -1.23% | 2,402,400 |