PT Bekasi Asri Pemula Tbk (IDX:BAPA)
Indonesia · Delayed Price · Currency is IDR 220.00
+10.00 (4.76%)
Jul 23, 2026, 4:14 PM WIB
PT Bekasi Asri Pemula Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | - | - | 9,799,700 |
| Jul 22, 2026 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | -0.94% | 11,878,200 |
| Jul 21, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | 0.95% | 20,877,800 |
| Jul 20, 2026 | 206.00 | 236.00 | 204.00 | 210.00 | 210.00 | -7.89% | 54,787,100 |
| Jul 17, 2026 | 228.00 | 242.00 | 228.00 | 228.00 | 228.00 | -14.29% | 39,680,700 |
| Jul 16, 2026 | 312.00 | 314.00 | 266.00 | 266.00 | 266.00 | -14.74% | 68,250,800 |
| Jul 15, 2026 | 268.00 | 316.00 | 252.00 | 312.00 | 312.00 | 17.29% | 212,278,200 |
| Jul 14, 2026 | 252.00 | 276.00 | 222.00 | 266.00 | 266.00 | 10.83% | 104,076,900 |
| Jul 13, 2026 | 282.00 | 286.00 | 240.00 | 240.00 | 240.00 | -14.89% | 71,438,100 |
| Jul 10, 2026 | 282.00 | 360.00 | 282.00 | 282.00 | 282.00 | -14.55% | 167,388,800 |
| Jul 9, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -14.51% | 3,987,900 |
| Jul 8, 2026 | 454.00 | 496.00 | 386.00 | 386.00 | 386.00 | -14.98% | 63,792,600 |
| Jul 7, 2026 | 440.00 | 454.00 | 440.00 | 454.00 | 454.00 | 9.66% | 19,491,400 |
| Jul 6, 2026 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 9.52% | 18,347,200 |
| Jul 3, 2026 | 346.00 | 378.00 | 346.00 | 378.00 | 378.00 | 9.88% | 13,954,500 |
| Jul 2, 2026 | 322.00 | 344.00 | 322.00 | 344.00 | 344.00 | 9.55% | 16,528,300 |
| Jul 1, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 9.79% | 19,441,600 |
| Jun 30, 2026 | 260.00 | 286.00 | 260.00 | 286.00 | 286.00 | 10.00% | 29,367,400 |
| Jun 29, 2026 | 250.00 | 260.00 | 220.00 | 260.00 | 260.00 | 9.24% | 79,340,700 |
| Apr 29, 2026 | 230.00 | 250.00 | 218.00 | 238.00 | 238.00 | 19.60% | 728,295,200 |
| Apr 28, 2026 | 172.00 | 210.00 | 170.00 | 199.00 | 199.00 | 5.29% | 250,212,500 |
| Apr 27, 2026 | 170.00 | 189.00 | 161.00 | 189.00 | 189.00 | 16.67% | 140,733,500 |
| Apr 24, 2026 | 176.00 | 194.00 | 160.00 | 162.00 | 162.00 | -12.43% | 105,964,100 |
| Apr 23, 2026 | 168.00 | 195.00 | 167.00 | 185.00 | 185.00 | -5.61% | 221,773,700 |
| Apr 22, 2026 | 212.00 | 240.00 | 187.00 | 196.00 | 196.00 | -1.51% | 1,043,081,000 |
| Apr 20, 2026 | 166.00 | 199.00 | 151.00 | 199.00 | 199.00 | 30.92% | 1,050,496,000 |
| Apr 17, 2026 | 139.00 | 167.00 | 135.00 | 152.00 | 152.00 | 12.59% | 465,240,300 |
| Apr 16, 2026 | 137.00 | 142.00 | 122.00 | 135.00 | 135.00 | 2.27% | 118,589,600 |
| Apr 15, 2026 | 156.00 | 200.00 | 131.00 | 132.00 | 132.00 | -13.16% | 760,459,400 |
| Apr 14, 2026 | 126.00 | 152.00 | 120.00 | 152.00 | 152.00 | 33.33% | 740,319,500 |
| Apr 13, 2026 | 103.00 | 114.00 | 96.00 | 114.00 | 114.00 | 34.12% | 348,557,200 |
| Apr 10, 2026 | 76.00 | 93.00 | 75.00 | 85.00 | 85.00 | 11.84% | 28,896,800 |
| Apr 9, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 2,063,700 |
| Apr 8, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 1,672,300 |
| Apr 7, 2026 | 75.00 | 79.00 | 73.00 | 75.00 | 75.00 | - | 2,664,200 |
| Apr 6, 2026 | 73.00 | 79.00 | 72.00 | 75.00 | 75.00 | 1.35% | 3,927,600 |
| Apr 2, 2026 | 77.00 | 84.00 | 74.00 | 74.00 | 74.00 | -5.13% | 7,382,900 |
| Apr 1, 2026 | 80.00 | 83.00 | 76.00 | 78.00 | 78.00 | - | 9,788,900 |
| Mar 31, 2026 | 76.00 | 81.00 | 74.00 | 78.00 | 78.00 | 2.63% | 9,514,300 |
| Mar 30, 2026 | 73.00 | 77.00 | 72.00 | 76.00 | 76.00 | 4.11% | 2,945,100 |
| Mar 27, 2026 | 71.00 | 81.00 | 71.00 | 73.00 | 73.00 | - | 8,740,800 |
| Mar 26, 2026 | 74.00 | 76.00 | 71.00 | 73.00 | 73.00 | -1.35% | 1,912,400 |
| Mar 25, 2026 | 71.00 | 76.00 | 71.00 | 74.00 | 74.00 | 4.23% | 630,300 |
| Mar 17, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 864,400 |
| Mar 16, 2026 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -3.95% | 1,765,100 |
| Mar 13, 2026 | 81.00 | 81.00 | 73.00 | 76.00 | 76.00 | -7.32% | 5,868,600 |
| Mar 12, 2026 | 78.00 | 83.00 | 76.00 | 82.00 | 82.00 | 5.13% | 8,607,900 |
| Mar 11, 2026 | 77.00 | 91.00 | 75.00 | 78.00 | 78.00 | 1.30% | 19,521,900 |
| Mar 10, 2026 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | 4.05% | 2,022,800 |
| Mar 9, 2026 | 77.00 | 84.00 | 70.00 | 74.00 | 74.00 | -6.33% | 5,002,800 |