PT Bhuwanatala Indah Permai Tbk (IDX:BIPP)
Indonesia · Delayed Price · Currency is IDR 90.00
-5.00 (-5.26%)
Apr 30, 2026, 4:14 PM WIB
IDX:BIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 96.00 | 98.00 | 85.00 | 90.00 | 90.00 | -5.26% | 71,519,900 |
| Apr 29, 2026 | 89.00 | 97.00 | 84.00 | 95.00 | 95.00 | 9.20% | 88,187,400 |
| Apr 28, 2026 | 93.00 | 94.00 | 84.00 | 87.00 | 87.00 | -4.40% | 32,802,200 |
| Apr 27, 2026 | 88.00 | 97.00 | 88.00 | 91.00 | 91.00 | 3.41% | 55,910,800 |
| Apr 24, 2026 | 95.00 | 101.00 | 85.00 | 88.00 | 88.00 | -6.38% | 56,071,500 |
| Apr 23, 2026 | 96.00 | 106.00 | 92.00 | 94.00 | 94.00 | -2.08% | 64,841,100 |
| Apr 22, 2026 | 105.00 | 114.00 | 93.00 | 96.00 | 96.00 | -7.69% | 364,684,800 |
| Apr 21, 2026 | 88.00 | 111.00 | 88.00 | 104.00 | 104.00 | 20.93% | 557,263,900 |
| Apr 20, 2026 | 72.00 | 86.00 | 68.00 | 86.00 | 86.00 | 24.64% | 251,416,300 |
| Apr 17, 2026 | 67.00 | 74.00 | 64.00 | 69.00 | 69.00 | 2.99% | 68,595,800 |
| Apr 16, 2026 | 76.00 | 83.00 | 66.00 | 67.00 | 67.00 | -9.46% | 133,646,100 |
| Apr 15, 2026 | 56.00 | 74.00 | 54.00 | 74.00 | 74.00 | 34.55% | 176,521,500 |
| Apr 14, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 15,002,200 |
| Apr 13, 2026 | 55.00 | 56.00 | 52.00 | 55.00 | 55.00 | - | 8,146,400 |
| Apr 10, 2026 | 55.00 | 56.00 | 51.00 | 55.00 | 55.00 | - | 20,096,100 |
| Apr 9, 2026 | 55.00 | 64.00 | 53.00 | 55.00 | 55.00 | - | 32,375,500 |
| Apr 8, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 1,044,400 |
| Apr 7, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 3,204,400 |
| Apr 6, 2026 | 57.00 | 59.00 | 53.00 | 55.00 | 55.00 | -3.51% | 3,244,300 |
| Apr 2, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 2,323,600 |
| Apr 1, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 4,573,900 |
| Mar 31, 2026 | 57.00 | 61.00 | 55.00 | 56.00 | 56.00 | -1.75% | 9,461,900 |
| Mar 30, 2026 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | - | 2,357,600 |
| Mar 27, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,419,600 |
| Mar 26, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 2,786,400 |
| Mar 25, 2026 | 58.00 | 60.00 | 50.00 | 57.00 | 57.00 | -1.72% | 13,004,500 |
| Mar 17, 2026 | 59.00 | 62.00 | 56.00 | 58.00 | 58.00 | -1.69% | 10,829,200 |
| Mar 16, 2026 | 58.00 | 59.00 | 54.00 | 59.00 | 59.00 | 1.72% | 2,812,300 |
| Mar 13, 2026 | 66.00 | 68.00 | 56.00 | 58.00 | 58.00 | -6.45% | 11,113,200 |
| Mar 12, 2026 | 67.00 | 72.00 | 61.00 | 62.00 | 62.00 | -3.13% | 20,836,600 |
| Mar 11, 2026 | 63.00 | 68.00 | 62.00 | 64.00 | 64.00 | 3.23% | 7,876,200 |
| Mar 10, 2026 | 63.00 | 67.00 | 61.00 | 62.00 | 62.00 | 3.33% | 9,271,700 |
| Mar 9, 2026 | 58.00 | 64.00 | 58.00 | 60.00 | 60.00 | -10.45% | 22,112,900 |
| Mar 6, 2026 | 73.00 | 79.00 | 67.00 | 67.00 | 67.00 | -14.10% | 71,341,500 |
| Mar 5, 2026 | 59.00 | 78.00 | 58.00 | 78.00 | 78.00 | 34.48% | 188,613,600 |
| Mar 4, 2026 | 68.00 | 69.00 | 58.00 | 58.00 | 58.00 | -14.71% | 33,411,100 |
| Mar 3, 2026 | 73.00 | 79.00 | 65.00 | 68.00 | 68.00 | -10.53% | 37,831,900 |
| Mar 2, 2026 | 78.00 | 83.00 | 76.00 | 76.00 | 76.00 | -14.61% | 28,563,100 |
| 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 |