PT Bersama Mencapai Puncak Tbk (IDX:BAIK)
Indonesia · Delayed Price · Currency is IDR 494.00
-66.00 (-11.79%)
May 22, 2026, 4:14 PM WIB
IDX:BAIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 326.00 | 330.00 | 314.00 | 324.00 | 324.00 | -0.61% | 1,715,300 |
| Apr 2, 2026 | 324.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.21% | 2,545,300 |
| Apr 1, 2026 | 332.00 | 340.00 | 330.00 | 330.00 | 330.00 | -0.60% | 3,220,300 |
| Mar 31, 2026 | 338.00 | 358.00 | 326.00 | 332.00 | 332.00 | -1.19% | 21,424,100 |
| Mar 30, 2026 | 300.00 | 364.00 | 298.00 | 336.00 | 336.00 | 12.00% | 27,265,400 |
| Mar 27, 2026 | 276.00 | 310.00 | 272.00 | 300.00 | 300.00 | 8.70% | 5,855,000 |
| Mar 26, 2026 | 266.00 | 278.00 | 264.00 | 276.00 | 276.00 | 3.76% | 3,027,700 |
| Mar 25, 2026 | 260.00 | 274.00 | 250.00 | 266.00 | 266.00 | 2.31% | 2,740,800 |
| Mar 17, 2026 | 286.00 | 288.00 | 242.00 | 260.00 | 260.00 | -8.45% | 5,994,200 |
| Mar 16, 2026 | 286.00 | 298.00 | 282.00 | 284.00 | 284.00 | -0.70% | 3,360,400 |
| Mar 13, 2026 | 296.00 | 304.00 | 286.00 | 286.00 | 286.00 | -3.38% | 2,566,800 |
| Mar 12, 2026 | 294.00 | 328.00 | 290.00 | 296.00 | 296.00 | 0.68% | 7,519,500 |
| Mar 11, 2026 | 296.00 | 304.00 | 290.00 | 294.00 | 294.00 | - | 1,171,200 |
| Mar 10, 2026 | 306.00 | 312.00 | 294.00 | 294.00 | 294.00 | -3.92% | 1,709,800 |
| Mar 9, 2026 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | -3.77% | 2,420,000 |
| Mar 6, 2026 | 314.00 | 330.00 | 308.00 | 318.00 | 318.00 | 2.58% | 2,730,600 |
| Mar 5, 2026 | 312.00 | 324.00 | 310.00 | 310.00 | 310.00 | -0.64% | 3,017,400 |
| Mar 4, 2026 | 328.00 | 328.00 | 308.00 | 312.00 | 312.00 | -5.45% | 2,304,300 |
| Mar 3, 2026 | 344.00 | 346.00 | 328.00 | 330.00 | 330.00 | -3.51% | 1,968,600 |
| Mar 2, 2026 | 340.00 | 366.00 | 320.00 | 342.00 | 342.00 | -1.16% | 5,583,600 |
| Feb 27, 2026 | 356.00 | 390.00 | 336.00 | 346.00 | 346.00 | -3.89% | 12,431,400 |
| Feb 26, 2026 | 386.00 | 390.00 | 352.00 | 360.00 | 360.00 | -8.16% | 8,021,100 |
| Feb 25, 2026 | 426.00 | 426.00 | 388.00 | 392.00 | 392.00 | -8.41% | 12,228,800 |
| Feb 24, 2026 | 416.00 | 432.00 | 392.00 | 428.00 | 428.00 | 2.88% | 20,224,100 |
| Feb 23, 2026 | 442.00 | 444.00 | 382.00 | 416.00 | 416.00 | -5.88% | 19,703,800 |
| Feb 20, 2026 | 498.00 | 515.00 | 436.00 | 442.00 | 442.00 | -9.05% | 36,092,200 |