PT Bhakti Agung Propertindo Tbk (IDX:BAPI)
Indonesia · Delayed Price · Currency is IDR 21.00
0.00 (0.00%)
Oct 9, 2026, 4:14 PM WIB
IDX:BAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 41,018,500 |
| Oct 8, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | - | 90,786,600 |
| Oct 7, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 77,918,800 |
| Oct 6, 2026 | 19.00 | 21.00 | 18.00 | 20.00 | 20.00 | 11.11% | 126,490,200 |
| Oct 5, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 61,822,000 |
| Oct 2, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | - | 56,636,900 |
| Oct 1, 2026 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -9.52% | 91,155,400 |
| Sep 30, 2026 | 22.00 | 23.00 | 19.00 | 21.00 | 21.00 | -4.55% | 40,584,600 |
| Sep 29, 2026 | 25.00 | 25.00 | 22.00 | 22.00 | 22.00 | -12.00% | 58,475,900 |
| Sep 28, 2026 | 26.00 | 29.00 | 23.00 | 25.00 | 25.00 | 8.70% | 123,519,100 |
| Sep 25, 2026 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 30,203,600 |
| Sep 24, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 23,261,700 |
| Sep 23, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 28,919,400 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 6,573,500 |
| Sep 21, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 3,645,800 |
| Sep 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 14,533,800 |
| Sep 17, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 11,453,800 |
| Sep 16, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 5,161,900 |
| Sep 15, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 3,443,500 |
| Sep 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 14,058,100 |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 5,641,300 |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 55,353,100 |
| Sep 9, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 21,280,900 |
| Sep 8, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 16,437,900 |
| Sep 7, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 6,486,600 |
| Sep 4, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 10,958,900 |
| Sep 3, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 8,110,600 |
| Sep 2, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 6,016,100 |
| 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 |