PT Bekasi Asri Pemula Tbk (IDX:BAPA)
Indonesia · Delayed Price · Currency is IDR 118.00
-7.00 (-5.60%)
Sep 22, 2026, 4:10 PM WIB
PT Bekasi Asri Pemula Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,025,800 |
| 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% | 10,729,300 |
| 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% | 3,630,500 |
| 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 |
| Aug 3, 2026 | 170.00 | 174.00 | 165.00 | 169.00 | 169.00 | 1.20% | 12,032,100 |
| Jul 31, 2026 | 170.00 | 173.00 | 166.00 | 167.00 | 167.00 | 0.60% | 7,521,100 |
| Jul 30, 2026 | 165.00 | 175.00 | 162.00 | 166.00 | 166.00 | -1.78% | 7,527,200 |
| Jul 29, 2026 | 174.00 | 177.00 | 150.00 | 169.00 | 169.00 | -2.31% | 25,579,500 |
| Jul 28, 2026 | 171.00 | 183.00 | 168.00 | 173.00 | 173.00 | 1.17% | 27,219,000 |
| Jul 27, 2026 | 181.00 | 183.00 | 165.00 | 171.00 | 171.00 | -8.56% | 26,529,600 |
| Jul 24, 2026 | 222.00 | 234.00 | 187.00 | 187.00 | 187.00 | -15.00% | 136,839,000 |
| Jul 23, 2026 | 214.00 | 220.00 | 206.00 | 220.00 | 220.00 | 4.76% | 36,658,700 |
| 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 |