PT Bhuwanatala Indah Permai Tbk (IDX:BIPP)
Indonesia · Delayed Price · Currency is IDR 67.00
-1.00 (-1.47%)
Aug 28, 2026, 4:09 PM WIB
IDX:BIPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 3,168,500 |
| Aug 27, 2026 | 65.00 | 69.00 | 65.00 | 68.00 | 68.00 | 4.62% | 5,156,900 |
| Aug 26, 2026 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | -7.14% | 12,686,400 |
| Aug 24, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 11,465,000 |
| Aug 21, 2026 | 74.00 | 75.00 | 69.00 | 70.00 | 70.00 | -4.11% | 33,963,400 |
| Aug 20, 2026 | 65.00 | 78.00 | 65.00 | 73.00 | 73.00 | 15.87% | 302,907,600 |
| Aug 19, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 6,553,200 |
| Aug 18, 2026 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 16,512,300 |
| Aug 14, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 15,904,300 |
| Aug 13, 2026 | 73.00 | 74.00 | 63.00 | 63.00 | 63.00 | -14.86% | 72,918,600 |
| Aug 12, 2026 | 69.00 | 75.00 | 69.00 | 74.00 | 74.00 | 8.82% | 37,547,200 |
| Aug 11, 2026 | 75.00 | 75.00 | 68.00 | 68.00 | 68.00 | -8.11% | 18,912,200 |
| Aug 10, 2026 | 72.00 | 79.00 | 72.00 | 74.00 | 74.00 | 2.78% | 58,839,000 |
| Aug 7, 2026 | 71.00 | 76.00 | 70.00 | 72.00 | 72.00 | 1.41% | 37,057,200 |
| Aug 6, 2026 | 66.00 | 75.00 | 65.00 | 71.00 | 71.00 | 7.58% | 91,688,500 |
| Aug 5, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 5,851,000 |
| Aug 4, 2026 | 66.00 | 69.00 | 64.00 | 65.00 | 65.00 | 1.56% | 27,164,600 |
| Aug 3, 2026 | 61.00 | 66.00 | 61.00 | 64.00 | 64.00 | 4.92% | 10,317,400 |
| Jul 31, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 5,586,900 |
| Jul 30, 2026 | 62.00 | 65.00 | 61.00 | 61.00 | 61.00 | - | 23,219,500 |
| Jul 29, 2026 | 61.00 | 63.00 | 58.00 | 61.00 | 61.00 | -1.61% | 8,336,300 |
| Jul 28, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 5,140,000 |
| Jul 27, 2026 | 65.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 12,429,300 |
| Jul 24, 2026 | 67.00 | 68.00 | 62.00 | 65.00 | 65.00 | -2.99% | 13,183,900 |
| Jul 23, 2026 | 69.00 | 75.00 | 65.00 | 67.00 | 67.00 | -2.90% | 67,962,600 |
| Jul 22, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 11,068,800 |
| Jul 21, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 18,451,300 |
| Jul 20, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 7,421,600 |
| Jul 17, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 8,459,700 |
| Jul 16, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 15,378,700 |
| Jul 15, 2026 | 70.00 | 76.00 | 68.00 | 68.00 | 68.00 | -2.86% | 61,083,000 |
| Jul 14, 2026 | 72.00 | 74.00 | 65.00 | 70.00 | 70.00 | - | 80,427,300 |
| Jul 13, 2026 | 64.00 | 78.00 | 64.00 | 70.00 | 70.00 | 11.11% | 265,257,500 |
| Jul 10, 2026 | 60.00 | 68.00 | 60.00 | 63.00 | 63.00 | 5.00% | 47,597,400 |
| Jul 9, 2026 | 59.00 | 65.00 | 58.00 | 60.00 | 60.00 | - | 46,085,700 |
| Jul 8, 2026 | 66.00 | 68.00 | 60.00 | 60.00 | 60.00 | -14.29% | 47,091,900 |
| Jul 7, 2026 | 54.00 | 72.00 | 54.00 | 70.00 | 70.00 | 29.63% | 263,034,800 |
| Jul 6, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 6,260,300 |
| Jul 3, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 6,041,800 |
| Jul 2, 2026 | 54.00 | 57.00 | 52.00 | 53.00 | 53.00 | -1.85% | 11,615,400 |
| Jul 1, 2026 | 53.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1.89% | 12,408,500 |
| Jun 30, 2026 | 54.00 | 56.00 | 51.00 | 53.00 | 53.00 | -1.85% | 8,936,400 |
| Jun 29, 2026 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | 1.89% | 1,772,300 |
| Jun 26, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 4,964,800 |
| Jun 25, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,078,500 |
| Jun 24, 2026 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,192,500 |
| Jun 23, 2026 | 56.00 | 60.00 | 53.00 | 55.00 | 55.00 | -1.79% | 9,025,000 |
| Jun 22, 2026 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | - | 11,424,400 |
| Jun 19, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 5,703,300 |
| Jun 18, 2026 | 57.00 | 59.00 | 54.00 | 56.00 | 56.00 | -3.45% | 2,750,300 |