PT Bekasi Asri Pemula Tbk (IDX:BAPA)
Indonesia · Delayed Price · Currency is IDR 99.00
-2.00 (-1.98%)
Oct 14, 2026, 9:58 AM WIB
PT Bekasi Asri Pemula Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 102.00 | 102.00 | 96.00 | 99.00 | 99.00 | -1.98% | 121,016,700 |
| 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 |
| Aug 31, 2026 | 166.00 | 172.00 | 158.00 | 158.00 | 158.00 | -9.20% | 64,374,800 |
| Aug 28, 2026 | 163.00 | 179.00 | 162.00 | 174.00 | 174.00 | 19.18% | 253,212,700 |
| Aug 27, 2026 | 138.00 | 151.00 | 137.00 | 146.00 | 146.00 | 3.55% | 12,963,100 |
| Aug 26, 2026 | 143.00 | 155.00 | 137.00 | 141.00 | 141.00 | -1.40% | 32,065,000 |
| Aug 24, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -2.72% | 7,480,300 |
| Aug 21, 2026 | 146.00 | 152.00 | 145.00 | 147.00 | 147.00 | 1.38% | 12,745,700 |
| Aug 20, 2026 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 0.69% | 6,250,400 |
| Aug 19, 2026 | 145.00 | 149.00 | 140.00 | 144.00 | 144.00 | -0.69% | 14,278,400 |
| Aug 18, 2026 | 140.00 | 147.00 | 139.00 | 145.00 | 145.00 | 3.57% | 6,133,500 |
| Aug 14, 2026 | 145.00 | 147.00 | 137.00 | 140.00 | 140.00 | -3.45% | 6,702,900 |
| Aug 13, 2026 | 153.00 | 153.00 | 144.00 | 145.00 | 145.00 | -3.97% | 6,549,500 |
| Aug 12, 2026 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 3,635,500 |
| Aug 11, 2026 | 156.00 | 156.00 | 146.00 | 150.00 | 150.00 | -3.85% | 10,398,200 |
| Aug 10, 2026 | 154.00 | 160.00 | 152.00 | 156.00 | 156.00 | 0.65% | 8,569,100 |
| Aug 7, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -2.52% | 9,931,300 |
| Aug 6, 2026 | 172.00 | 172.00 | 155.00 | 159.00 | 159.00 | -7.56% | 47,923,100 |
| Aug 5, 2026 | 175.00 | 176.00 | 161.00 | 172.00 | 172.00 | -1.15% | 11,735,200 |
| Aug 4, 2026 | 171.00 | 185.00 | 169.00 | 174.00 | 174.00 | 2.96% | 16,332,800 |