PT Bersama Mencapai Puncak Tbk (IDX:BAIK)
Indonesia · Delayed Price · Currency is IDR 710.00
-5.00 (-0.70%)
Jul 23, 2026, 4:14 PM WIB
IDX:BAIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 715.00 | 715.00 | 700.00 | 715.00 | - | - | 9,430,000 |
| 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 |
| 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 |