PT Bhuwanatala Indah Permai Tbk (IDX:BIPP)
Indonesia · Delayed Price · Currency is IDR 56.00
0.00 (0.00%)
Jun 19, 2026, 10:10 AM WIB
IDX:BIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | - | - | 10,200 |
| Jun 18, 2026 | 57.00 | 59.00 | 54.00 | 56.00 | 56.00 | -3.45% | 2,750,300 |
| Jun 17, 2026 | 57.00 | 63.00 | 55.00 | 58.00 | 58.00 | 1.75% | 9,852,600 |
| Jun 15, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 5,797,400 |
| Jun 12, 2026 | 52.00 | 57.00 | 51.00 | 56.00 | 56.00 | 7.69% | 8,628,000 |
| Jun 11, 2026 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | -1.89% | 5,316,900 |
| Jun 10, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 6,963,800 |
| Jun 9, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 9,368,300 |
| Jun 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 11,736,600 |
| Jun 5, 2026 | 57.00 | 58.00 | 52.00 | 52.00 | 52.00 | -10.34% | 4,036,800 |
| Jun 4, 2026 | 54.00 | 58.00 | 50.00 | 58.00 | 58.00 | - | 9,256,400 |
| Jun 3, 2026 | 61.00 | 61.00 | 53.00 | 58.00 | 58.00 | -4.92% | 7,200,700 |
| Jun 2, 2026 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | - | 2,271,200 |
| May 29, 2026 | 61.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 4,723,500 |
| May 26, 2026 | 66.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 3,701,600 |
| May 25, 2026 | 63.00 | 66.00 | 60.00 | 65.00 | 65.00 | 4.84% | 8,929,300 |
| May 22, 2026 | 59.00 | 64.00 | 53.00 | 62.00 | 62.00 | 8.77% | 14,701,200 |
| May 21, 2026 | 69.00 | 70.00 | 57.00 | 57.00 | 57.00 | -14.93% | 10,630,300 |
| May 20, 2026 | 70.00 | 74.00 | 65.00 | 67.00 | 67.00 | -2.90% | 7,362,500 |
| May 19, 2026 | 75.00 | 79.00 | 67.00 | 69.00 | 69.00 | -6.76% | 11,584,100 |
| May 18, 2026 | 78.00 | 78.00 | 71.00 | 74.00 | 74.00 | -5.13% | 11,763,200 |
| May 13, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | - | 8,728,200 |
| May 12, 2026 | 79.00 | 84.00 | 74.00 | 78.00 | 78.00 | -1.27% | 26,500,700 |
| May 11, 2026 | 83.00 | 85.00 | 75.00 | 79.00 | 79.00 | -4.82% | 18,642,000 |
| May 8, 2026 | 93.00 | 93.00 | 82.00 | 83.00 | 83.00 | -10.75% | 39,823,900 |
| May 7, 2026 | 93.00 | 98.00 | 91.00 | 93.00 | 93.00 | - | 66,496,800 |
| May 6, 2026 | 97.00 | 103.00 | 90.00 | 93.00 | 93.00 | -2.11% | 106,450,000 |
| May 5, 2026 | 89.00 | 100.00 | 87.00 | 95.00 | 95.00 | 9.20% | 120,875,200 |
| May 4, 2026 | 91.00 | 92.00 | 86.00 | 87.00 | 87.00 | -3.33% | 26,232,400 |
| 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% | 251,419,000 |
| 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 |