PT Bhakti Agung Propertindo Tbk (IDX:BAPI)
Indonesia · Delayed Price · Currency is IDR 22.00
+2.00 (10.00%)
May 26, 2026, 4:14 PM WIB
IDX:BAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 2,080,600 |
| May 22, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 2,907,300 |
| May 21, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 6,203,400 |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 3,317,300 |
| May 19, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 4,053,000 |
| May 18, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 4,901,600 |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,208,700 |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 6,069,500 |
| May 11, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 11,831,200 |
| May 8, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 15,442,500 |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 19,372,100 |
| May 6, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 30,380,600 |
| May 5, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 8,441,800 |
| May 4, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 3,481,300 |
| Apr 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,849,300 |
| Apr 29, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 7,559,700 |
| Apr 28, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 10,192,000 |
| Apr 27, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,400,600 |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,554,900 |
| Apr 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,548,900 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,545,500 |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,326,800 |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,087,500 |
| Apr 17, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 4,188,800 |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,230,100 |
| Apr 15, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 7,541,700 |
| Apr 14, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 6,161,100 |
| Apr 13, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 3,779,600 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,624,400 |
| Apr 9, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,360,900 |
| Apr 8, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 2,422,000 |
| Apr 7, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,880,400 |
| Apr 6, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 6,531,100 |
| Apr 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,350,400 |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,886,600 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 1,847,200 |
| Mar 30, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 4,108,700 |
| Mar 27, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 5,921,700 |
| Mar 26, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 4,043,400 |
| Mar 25, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 2,888,800 |
| Mar 17, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 4,588,500 |
| Mar 16, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 10,806,200 |
| Mar 13, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 6,182,000 |
| Mar 12, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 6,109,500 |
| Mar 11, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,320,800 |
| Mar 10, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 6,136,600 |
| Mar 9, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -6.25% | 6,156,600 |
| Mar 6, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 4,405,300 |
| Mar 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 2,864,700 |
| Mar 4, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 11,992,300 |