PT Bersama Mencapai Puncak Tbk (IDX:BAIK)
Indonesia · Delayed Price · Currency is IDR 264.00
+10.00 (3.94%)
Sep 22, 2026, 4:14 PM WIB
IDX:BAIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 254.00 | 308.00 | 246.00 | 264.00 | - | 3.94% | 244,165,400 |
| Sep 21, 2026 | 242.00 | 256.00 | 238.00 | 254.00 | 254.00 | 4.96% | 11,005,100 |
| Sep 18, 2026 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 0.83% | 6,330,400 |
| Sep 17, 2026 | 232.00 | 250.00 | 230.00 | 240.00 | 240.00 | 3.45% | 9,239,900 |
| Sep 16, 2026 | 236.00 | 248.00 | 230.00 | 232.00 | 232.00 | -1.69% | 6,159,400 |
| Sep 15, 2026 | 236.00 | 254.00 | 230.00 | 236.00 | 236.00 | - | 24,547,400 |
| Sep 14, 2026 | 250.00 | 250.00 | 228.00 | 236.00 | 236.00 | -4.84% | 11,496,500 |
| Sep 11, 2026 | 264.00 | 264.00 | 244.00 | 248.00 | 248.00 | -6.06% | 14,655,600 |
| Sep 10, 2026 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | -2.22% | 10,057,100 |
| Sep 9, 2026 | 276.00 | 278.00 | 266.00 | 270.00 | 270.00 | -1.46% | 8,946,100 |
| Sep 8, 2026 | 264.00 | 282.00 | 264.00 | 274.00 | 274.00 | 4.58% | 21,339,100 |
| Sep 7, 2026 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.50% | 8,773,400 |
| Sep 4, 2026 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | -2.92% | 10,217,500 |
| Sep 3, 2026 | 262.00 | 284.00 | 260.00 | 274.00 | 274.00 | 5.38% | 23,560,800 |
| Sep 2, 2026 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.99% | 14,560,000 |
| Sep 1, 2026 | 266.00 | 272.00 | 260.00 | 268.00 | 268.00 | 0.75% | 18,541,800 |
| Aug 31, 2026 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | -3.62% | 13,838,800 |
| Aug 28, 2026 | 282.00 | 286.00 | 274.00 | 276.00 | 276.00 | -1.43% | 10,618,000 |
| Aug 27, 2026 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | -0.71% | 18,177,200 |
| Aug 26, 2026 | 296.00 | 296.00 | 264.00 | 282.00 | 282.00 | -6.00% | 63,069,200 |
| Aug 21, 2026 | 316.00 | 326.00 | 298.00 | 300.00 | 300.00 | -5.06% | 57,153,700 |
| Aug 20, 2026 | 340.00 | 368.00 | 314.00 | 316.00 | 316.00 | -7.06% | 242,137,800 |
| Aug 19, 2026 | 284.00 | 404.00 | 284.00 | 340.00 | 340.00 | 2.41% | 613,252,800 |
| Aug 18, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -14.87% | 17,034,400 |
| Aug 14, 2026 | 458.00 | 478.00 | 390.00 | 390.00 | 390.00 | -14.85% | 167,728,000 |
| Aug 13, 2026 | 476.00 | 515.00 | 406.00 | 458.00 | 458.00 | -3.78% | 273,556,600 |
| Aug 12, 2026 | 476.00 | 540.00 | 476.00 | 476.00 | 476.00 | -15.00% | 99,075,700 |
| 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% | 20,364,600 |
| 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 |