PT Bekasi Asri Pemula Tbk (IDX:BAPA)
Indonesia · Delayed Price · Currency is IDR 79.00
0.00 (0.00%)
Nov 9, 2026, 4:03 PM WIB
PT Bekasi Asri Pemula Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 1,053,400 |
| Nov 6, 2026 | 76.00 | 80.00 | 73.00 | 79.00 | 79.00 | 2.60% | 4,951,200 |
| Nov 5, 2026 | 75.00 | 82.00 | 73.00 | 77.00 | 77.00 | -1.28% | 3,972,700 |
| Nov 4, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -6.02% | 1,503,100 |
| Nov 3, 2026 | 87.00 | 91.00 | 81.00 | 83.00 | 83.00 | -4.60% | 2,366,200 |
| Nov 2, 2026 | 84.00 | 92.00 | 80.00 | 87.00 | 87.00 | 3.57% | 5,943,100 |
| Oct 30, 2026 | 90.00 | 94.00 | 84.00 | 84.00 | 84.00 | -6.67% | 4,717,500 |
| Oct 29, 2026 | 96.00 | 96.00 | 90.00 | 90.00 | 90.00 | -6.25% | 3,024,500 |
| Oct 28, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 3,630,500 |
| Oct 27, 2026 | 94.00 | 100.00 | 92.00 | 95.00 | 95.00 | 1.06% | 22,752,900 |
| Oct 26, 2026 | 97.00 | 99.00 | 94.00 | 94.00 | 94.00 | -6.93% | 27,039,000 |
| Oct 23, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -6.48% | 20,907,200 |
| Oct 22, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -6.90% | 42,894,600 |
| Oct 21, 2026 | 96.00 | 116.00 | 89.00 | 116.00 | 116.00 | 23.40% | 86,056,800 |
| Oct 20, 2026 | 81.00 | 95.00 | 81.00 | 94.00 | 94.00 | 14.63% | 27,461,500 |
| Oct 19, 2026 | 79.00 | 89.00 | 79.00 | 82.00 | 82.00 | -2.38% | 11,931,100 |
| Oct 16, 2026 | 84.00 | 93.00 | 84.00 | 84.00 | 84.00 | -14.29% | 6,869,800 |
| Oct 15, 2026 | 98.00 | 100.00 | 94.00 | 98.00 | 98.00 | -2.00% | 7,295,300 |
| Oct 14, 2026 | 102.00 | 102.00 | 95.00 | 100.00 | 100.00 | -0.99% | 11,264,100 |
| Oct 13, 2026 | 121.00 | 128.00 | 100.00 | 101.00 | 101.00 | -10.62% | 120,930,200 |
| Oct 12, 2026 | 104.00 | 113.00 | 100.00 | 113.00 | 113.00 | 9.71% | 26,855,700 |
| Oct 9, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 2,207,100 |
| Oct 8, 2026 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 3,629,000 |
| Oct 7, 2026 | 107.00 | 114.00 | 103.00 | 104.00 | 104.00 | -1.89% | 20,288,000 |
| Oct 6, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 5,330,600 |
| Oct 5, 2026 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | 3.96% | 4,798,300 |
| Oct 2, 2026 | 106.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 4,146,500 |
| Oct 1, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 2,151,400 |
| Sep 30, 2026 | 106.00 | 113.00 | 105.00 | 105.00 | 105.00 | - | 6,633,600 |
| Sep 29, 2026 | 102.00 | 107.00 | 96.00 | 105.00 | 105.00 | 1.94% | 7,004,100 |
| Sep 28, 2026 | 108.00 | 108.00 | 99.00 | 103.00 | 103.00 | -4.63% | 8,541,500 |
| Sep 25, 2026 | 123.00 | 125.00 | 108.00 | 108.00 | 108.00 | -14.29% | 30,151,600 |
| Sep 24, 2026 | 115.00 | 137.00 | 114.00 | 126.00 | 126.00 | 6.78% | 131,205,600 |
| Sep 23, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | - | 8,130,700 |
| Sep 22, 2026 | 125.00 | 126.00 | 115.00 | 118.00 | 118.00 | -5.60% | 9,136,400 |
| Sep 21, 2026 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | -0.79% | 4,076,800 |
| Sep 18, 2026 | 128.00 | 132.00 | 120.00 | 126.00 | 126.00 | -1.56% | 6,732,700 |
| Sep 17, 2026 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | 4,438,200 |
| Sep 16, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 6,112,400 |
| Sep 15, 2026 | 124.00 | 131.00 | 120.00 | 127.00 | 127.00 | 2.42% | 19,905,300 |
| Sep 14, 2026 | 129.00 | 130.00 | 119.00 | 124.00 | 124.00 | -3.13% | 10,743,800 |
| Sep 11, 2026 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | -4.48% | 9,672,300 |
| Sep 10, 2026 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | 8,311,300 |
| Sep 9, 2026 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 10,625,000 |
| Sep 8, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 10,336,900 |
| Sep 7, 2026 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 11,640,400 |
| Sep 4, 2026 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.14% | 15,420,700 |
| Sep 3, 2026 | 157.00 | 157.00 | 135.00 | 140.00 | 140.00 | -10.83% | 149,932,600 |
| Sep 2, 2026 | 159.00 | 161.00 | 150.00 | 157.00 | 157.00 | -1.26% | 12,931,200 |
| Sep 1, 2026 | 160.00 | 170.00 | 159.00 | 159.00 | 159.00 | 0.63% | 28,128,200 |