PT Bhuwanatala Indah Permai Tbk (IDX:BIPP)
Indonesia · Delayed Price · Currency is IDR 89.00
-15.00 (-14.42%)
At close: Feb 27, 2026
IDX:BIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 93.00 | 100.00 | 89.00 | 89.00 | 89.00 | -14.42% | 75,495,800 |
| Feb 26, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.96% | 6,071,300 |
| Feb 25, 2026 | 101.00 | 102.00 | 98.00 | 102.00 | 102.00 | 5.15% | 6,895,700 |
| Feb 24, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4.30% | 6,388,800 |
| Feb 23, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 9,239,400 |
| Feb 20, 2026 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 7,793,300 |
| Feb 19, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 5,325,300 |
| Feb 18, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 3.57% | 10,204,200 |
| Feb 13, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 2.44% | 2,039,700 |
| Feb 12, 2026 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | -1.20% | 1,563,900 |
| Feb 11, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 2,889,500 |
| Feb 10, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 1,005,000 |
| Feb 9, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 1.25% | 1,446,100 |
| Feb 6, 2026 | 79.00 | 80.00 | 75.00 | 80.00 | 80.00 | - | 2,285,700 |
| Feb 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 2,124,100 |
| Feb 4, 2026 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | -3.70% | 1,930,000 |
| Feb 3, 2026 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 9.46% | 3,018,200 |
| Feb 2, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -8.64% | 4,451,600 |
| Jan 30, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 9.46% | 2,944,600 |
| Jan 29, 2026 | 74.00 | 74.00 | 67.00 | 74.00 | 74.00 | - | 6,604,400 |
| Jan 28, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -9.76% | 5,677,600 |
| Jan 27, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | - | 3,756,100 |
| Jan 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 8,294,800 |
| Jan 23, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 7,081,200 |
| Jan 22, 2026 | 78.00 | 78.00 | 72.00 | 72.00 | 72.00 | -8.86% | 7,870,200 |
| Jan 21, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -5.95% | 4,203,200 |
| Jan 20, 2026 | 75.00 | 85.00 | 75.00 | 84.00 | 84.00 | 5.00% | 7,484,800 |
| Jan 19, 2026 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 6,980,500 |
| Jan 15, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 2,481,400 |
| Jan 14, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 4,675,300 |
| Jan 13, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 7.50% | 7,263,200 |
| Jan 12, 2026 | 78.00 | 86.00 | 78.00 | 80.00 | 80.00 | -3.61% | 7,344,800 |
| Jan 9, 2026 | 78.00 | 90.00 | 78.00 | 83.00 | 83.00 | - | 12,351,100 |
| Jan 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 12,866,900 |
| Jan 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 3,459,300 |
| Jan 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 4,957,600 |
| Jan 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 3,081,200 |
| Jan 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 3,022,700 |
| Dec 30, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 8.47% | 11,878,700 |
| Dec 29, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 7.27% | 10,963,900 |
| Dec 24, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,793,300 |
| Dec 23, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 1,625,600 |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,353,000 |
| Dec 19, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 978,200 |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,349,900 |
| Dec 17, 2025 | 54.00 | 56.00 | 50.00 | 53.00 | 53.00 | - | 6,286,700 |
| Dec 16, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 493,200 |
| Dec 15, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,189,500 |
| Dec 12, 2025 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 1,272,400 |
| Dec 11, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 2,004,300 |