PT Bhakti Agung Propertindo Tbk (IDX:BAPI)
Indonesia · Delayed Price · Currency is IDR 18.00
-1.00 (-5.26%)
Sep 2, 2026, 11:55 AM WIB
IDX:BAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 28,084,100 |
| Aug 31, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 5,091,900 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 5,528,500 |
| Aug 27, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 9,114,800 |
| Aug 26, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 23,958,400 |
| Aug 24, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 3,337,500 |
| Aug 21, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 19,311,200 |
| Aug 20, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 13,974,500 |
| Aug 19, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 19,711,700 |
| Aug 18, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 4,176,200 |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11,025,100 |
| Aug 13, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 28,474,400 |
| Aug 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 13,426,500 |
| Aug 11, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 10,026,900 |
| Aug 10, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 28,030,800 |
| Aug 7, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 52,524,400 |
| Aug 6, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 12,870,700 |
| Aug 5, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 12,894,300 |
| Aug 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 12,730,200 |
| Aug 3, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 23,217,500 |
| Jul 31, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 17,896,300 |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 62,795,800 |
| Jul 29, 2026 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 75,165,000 |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 48,691,300 |
| Jul 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 12,628,600 |
| Jul 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 19,264,100 |
| Jul 23, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 107,292,400 |
| Jul 22, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 30,252,200 |
| Jul 21, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 39,530,700 |
| Jul 20, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 37,582,000 |
| Jul 17, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 14,130,700 |
| Jul 16, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 27,466,300 |
| Jul 15, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 18,835,900 |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 33,290,400 |
| Jul 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 40,357,100 |
| Jul 10, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 8,662,400 |
| Jul 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,708,000 |
| Jul 8, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 2,049,000 |
| Jul 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 7,719,300 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 2,619,700 |
| Jul 3, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 4,568,900 |
| Jul 2, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 6,019,500 |
| Jul 1, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 4,005,000 |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 10,824,500 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 2,966,000 |
| Jun 26, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 874,200 |
| Jun 25, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,113,500 |
| Jun 24, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,755,600 |
| Jun 23, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 2,244,200 |
| Jun 22, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,539,600 |