Banpu Public Company Limited (BNPJY)
OTCMKTS · Delayed Price · Currency is USD
2.500
+0.900 (56.25%)
At close: Dec 2, 2025
BNPJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.42 | 61.50% | 200 |
| Apr 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.50 | 12.71% | 100 |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.33 | 13.95% | 150 |
| Oct 11, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.17 | -31.84% | 175 |
| Jul 17, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.71 | -54.71% | 110 |
| Jun 6, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 3.78 | -1.68% | 200 |
| Feb 20, 2024 | 4.51 | 7.61 | 4.51 | 4.51 | 3.85 | 37.50% | 200 |
| Feb 13, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 2.80 | -41.95% | 175 |
| Nov 29, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82 | 13.00% | 100 |
| Oct 23, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.27 | 5.49% | 110 |
| Sep 20, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.05 | 17.84% | 204 |
| Jun 30, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 3.43 | -31.74% | 228 |
| Jun 20, 2023 | 6.06 | 6.06 | 6.05 | 6.05 | 5.03 | 5.79% | 2,100 |
| Jan 26, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 4.75 | -5.31% | 599 |
| Aug 30, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 5.02 | 31.18% | 100 |
| Nov 25, 2020 | 5.26 | 5.26 | 5.26 | 5.26 | 3.83 | 17.94% | 200 |
| Nov 3, 2020 | 4.46 | 4.46 | 4.46 | 4.46 | 3.25 | 43.14% | 100 |
| Mar 20, 2020 | 3.31 | 3.31 | 3.31 | 3.31 | 2.27 | -37.31% | 100 |
| Feb 25, 2020 | 5.28 | 5.28 | 5.28 | 5.28 | 3.62 | -29.97% | 200 |
| Dec 30, 2019 | 7.54 | 7.54 | 7.54 | 7.54 | 5.16 | -1.04% | 100 |
| Sep 3, 2019 | 7.97 | 7.97 | 7.80 | 7.80 | 5.22 | 7.14% | 2,125 |
| Aug 22, 2019 | 7.28 | 7.28 | 7.28 | 7.28 | 4.87 | -17.55% | 601 |
| Aug 8, 2019 | 8.83 | 8.83 | 8.83 | 8.83 | 5.91 | -6.36% | 500 |
| Aug 1, 2019 | 9.43 | 9.43 | 9.43 | 9.43 | 6.31 | -0.21% | 100 |
| Jul 30, 2019 | 9.45 | 9.45 | 9.45 | 9.45 | 6.32 | -2.78% | 100 |
| Jul 22, 2019 | 9.46 | 9.72 | 9.46 | 9.72 | 6.50 | 2.42% | 200 |
| Jul 18, 2019 | 9.49 | 9.49 | 9.49 | 9.49 | 6.35 | 0.11% | 100 |
| Jul 17, 2019 | 9.48 | 9.48 | 9.48 | 9.48 | 6.34 | 0.64% | 200 |
| Jul 16, 2019 | 9.42 | 9.42 | 9.42 | 9.42 | 6.30 | -1.15% | 100 |
| Jul 11, 2019 | 9.63 | 9.63 | 9.53 | 9.53 | 6.38 | 0.74% | 400 |
| Jul 9, 2019 | 9.47 | 9.47 | 9.46 | 9.46 | 6.33 | 0.96% | 3,171 |
| Jun 17, 2019 | 9.37 | 9.37 | 9.37 | 9.37 | 6.27 | 1.74% | 100 |
| Jun 14, 2019 | 9.16 | 9.21 | 9.16 | 9.21 | 6.16 | -0.65% | 624 |
| Jun 13, 2019 | 9.39 | 9.39 | 9.27 | 9.27 | 6.20 | -7.36% | 1,376 |
| Apr 2, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 6.69 | 3.67% | 100 |
| Mar 20, 2019 | 9.82 | 9.82 | 9.82 | 9.82 | 6.46 | 1.13% | 3,498 |
| Mar 18, 2019 | 9.71 | 9.71 | 9.71 | 9.71 | 6.39 | -3.09% | 1,666 |
| Mar 1, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 6.59 | -10.30% | 100 |
| Oct 23, 2018 | 11.17 | 11.17 | 11.17 | 11.17 | 7.35 | -0.79% | 100 |
| Jul 27, 2018 | 11.42 | 11.43 | 11.42 | 11.43 | 7.40 | -15.02% | 200 |
| Jun 12, 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 8.71 | 5.57% | 1,187 |
| Jun 1, 2018 | 12.81 | 12.81 | 12.74 | 12.74 | 8.25 | 0.95% | 200 |
| May 14, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 8.17 | 0.56% | 987 |
| May 3, 2018 | 12.60 | 12.60 | 12.55 | 12.55 | 8.13 | 0.40% | 7,324 |