PT Bhuwanatala Indah Permai Tbk (IDX:BIPP)
Indonesia · Delayed Price · Currency is IDR 37.00
+2.00 (5.71%)
Aug 1, 2025, 2:55 PM WIB
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 49,800 |
| Jul 31, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 73,300 |
| Jul 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 25,900 |
| Jul 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 76,700 |
| Jul 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 15,900 |
| Jul 25, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 7,600 |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,000 |
| Jul 23, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 10,000 |
| Jul 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 47,500 |
| Jul 21, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 1,100 |
| Jul 18, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 33,400 |
| Jul 17, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 900 |
| Jul 16, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 1,212,400 |
| Jul 15, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 11,600 |
| Jul 14, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 16,600 |
| Jul 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,100 |
| Jul 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Jul 9, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 16,700 |
| Jul 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 19,400 |
| Jul 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 6,900 |
| Jul 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 7.32% | 4,500 |
| Jul 3, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 62,500 |
| Jul 2, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 25,400 |
| Jul 1, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 20,600 |
| Jun 30, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -9.52% | 108,700 |
| Jun 26, 2025 | 39.00 | 42.00 | 36.00 | 42.00 | 42.00 | 7.69% | 25,900 |
| Jun 25, 2025 | 37.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 69,600 |
| Jun 24, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | - | 140,000 |
| Jun 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 105,300 |
| Jun 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,000 |
| Jun 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5,200 |
| Jun 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.14% | 175,500 |
| Jun 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 436,000 |
| Jun 16, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 3,600 |
| Jun 13, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 35,200 |
| Jun 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 14,200 |
| Jun 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 15,600 |
| Jun 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 700 |
| Jun 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,900 |
| Jun 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 1,700 |
| Jun 3, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 174,900 |
| Jun 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 6,900 |
| May 28, 2025 | 36.00 | 39.00 | 34.00 | 39.00 | 39.00 | 8.33% | 204,100 |
| May 27, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,300 |
| May 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 95,300 |
| May 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| May 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 62,400 |
| May 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 23,300 |
| May 20, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | -2.63% | 51,400 |
| May 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 1,400 |