PT Bhuwanatala Indah Permai Tbk (IDX:BIPP)
Indonesia · Delayed Price · Currency is IDR 64.00
-1.00 (-1.54%)
Oct 9, 2026, 4:13 PM WIB
IDX:BIPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 12,177,200 |
| Oct 8, 2026 | 69.00 | 70.00 | 62.00 | 65.00 | 65.00 | -1.52% | 19,525,000 |
| Oct 7, 2026 | 65.00 | 73.00 | 64.00 | 66.00 | 66.00 | 3.13% | 71,042,000 |
| Oct 6, 2026 | 64.00 | 69.00 | 62.00 | 64.00 | 64.00 | 1.59% | 37,383,800 |
| Oct 5, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 14,845,000 |
| Oct 2, 2026 | 64.00 | 68.00 | 59.00 | 65.00 | 65.00 | 3.17% | 103,954,100 |
| Oct 1, 2026 | 64.00 | 66.00 | 57.00 | 63.00 | 63.00 | -4.55% | 203,029,300 |
| Sep 30, 2026 | 57.00 | 68.00 | 56.00 | 66.00 | 66.00 | 17.86% | 111,946,600 |
| Sep 29, 2026 | 55.00 | 72.00 | 55.00 | 56.00 | 56.00 | -12.50% | 154,323,800 |
| Sep 28, 2026 | 68.00 | 70.00 | 64.00 | 64.00 | 64.00 | -14.67% | 37,799,300 |
| Sep 25, 2026 | 99.00 | 107.00 | 74.00 | 75.00 | 75.00 | -13.79% | 683,284,600 |
| Sep 24, 2026 | 74.00 | 87.00 | 74.00 | 87.00 | 87.00 | 33.85% | 412,562,500 |
| Sep 23, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 5,136,700 |
| Sep 22, 2026 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 8,560,700 |
| Sep 21, 2026 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | -1.49% | 6,488,400 |
| Sep 18, 2026 | 69.00 | 72.00 | 65.00 | 67.00 | 67.00 | -2.90% | 13,880,100 |
| Sep 17, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 22,578,500 |
| Sep 16, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 2.99% | 19,942,100 |
| Sep 15, 2026 | 65.00 | 71.00 | 63.00 | 67.00 | 67.00 | 4.69% | 37,294,800 |
| Sep 14, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -4.48% | 11,195,800 |
| Sep 11, 2026 | 69.00 | 69.00 | 64.00 | 67.00 | 67.00 | -2.90% | 12,556,400 |
| Sep 10, 2026 | 68.00 | 73.00 | 68.00 | 69.00 | 69.00 | - | 47,751,700 |
| Sep 9, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 7,706,800 |
| Sep 8, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 9,726,200 |
| Sep 7, 2026 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1.45% | 11,295,600 |
| Sep 4, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 30,822,000 |
| Sep 3, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 11,309,200 |
| Sep 2, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 5,663,200 |
| Sep 1, 2026 | 67.00 | 71.00 | 66.00 | 66.00 | 66.00 | -1.49% | 32,686,600 |
| Aug 31, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 7,661,600 |
| 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 |