PT Bersama Mencapai Puncak Tbk BAIK
IDX · Indonesia · Consumer Services
IDR 224.00-4.00 (-1.75%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 230.00 | IDR 222.00 | 2.81M |
| 2026-10-01 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 240.00 | IDR 224.00 | 4.27M |
| 2026-09-30 | IDR 232.00 | -4.92% | IDR 246.00 | IDR 252.00 | IDR 232.00 | 11.27M |
| 2026-09-29 | IDR 244.00 | +2.52% | IDR 238.00 | IDR 254.00 | IDR 220.00 |
| 15.34M |
| 2026-09-28 | IDR 238.00 | -4.80% | IDR 242.00 | IDR 250.00 | IDR 214.00 | 19.32M |
| 2026-09-25 | IDR 250.00 | -9.42% | IDR 278.00 | IDR 282.00 | IDR 250.00 | 25.02M |
| 2026-09-24 | IDR 276.00 | +0.73% | IDR 274.00 | IDR 284.00 | IDR 252.00 | 29.65M |
| 2026-09-23 | IDR 274.00 | +3.79% | IDR 268.00 | IDR 286.00 | IDR 262.00 | 33.75M |
| 2026-09-22 | IDR 264.00 | +3.94% | IDR 254.00 | IDR 308.00 | IDR 246.00 | 244.74M |
| 2026-09-21 | IDR 254.00 | +4.96% | IDR 242.00 | IDR 256.00 | IDR 238.00 | 11.01M |
| 2026-09-18 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 6.33M |
| 2026-09-17 | IDR 240.00 | +3.45% | IDR 232.00 | IDR 250.00 | IDR 230.00 | 9.24M |
| 2026-09-16 | IDR 232.00 | -1.69% | IDR 236.00 | IDR 248.00 | IDR 230.00 | 6.16M |
| 2026-09-15 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 254.00 | IDR 230.00 | 24.55M |
| 2026-09-14 | IDR 236.00 | -4.84% | IDR 250.00 | IDR 250.00 | IDR 228.00 | 11.50M |
| 2026-09-11 | IDR 248.00 | -6.06% | IDR 264.00 | IDR 264.00 | IDR 244.00 | 14.66M |
| 2026-09-10 | IDR 264.00 | -2.22% | IDR 274.00 | IDR 274.00 | IDR 262.00 | 10.06M |
| 2026-09-09 | IDR 270.00 | -1.46% | IDR 276.00 | IDR 278.00 | IDR 266.00 | 8.95M |
| 2026-09-08 | IDR 274.00 | +4.58% | IDR 264.00 | IDR 282.00 | IDR 264.00 | 21.34M |
| 2026-09-07 | IDR 262.00 | -1.50% | IDR 262.00 | IDR 266.00 | IDR 260.00 | 8.77M |
| 2026-09-04 | IDR 266.00 | -2.92% | IDR 276.00 | IDR 276.00 | IDR 264.00 | 10.22M |
| 2026-09-03 | IDR 274.00 | +5.38% | IDR 262.00 | IDR 284.00 | IDR 260.00 | 23.56M |
| 2026-09-02 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 270.00 | IDR 258.00 | 14.53M |
| 2026-09-01 | IDR 268.00 | +0.75% | IDR 266.00 | IDR 272.00 | IDR 260.00 | 18.54M |
| 2026-08-31 | IDR 266.00 | -3.62% | IDR 276.00 | IDR 278.00 | IDR 264.00 | 13.84M |
| 2026-08-28 | IDR 276.00 | -1.43% | IDR 282.00 | IDR 286.00 | IDR 274.00 | 10.62M |
| 2026-08-27 | IDR 280.00 | -0.71% | IDR 284.00 | IDR 288.00 | IDR 276.00 | 18.18M |
| 2026-08-26 | IDR 282.00 | -6.00% | IDR 296.00 | IDR 296.00 | IDR 264.00 | 63.07M |
| 2026-08-25 | IDR 300.00 | 0.00% | IDR 300.00 | IDR 300.00 | IDR 300.00 | 0 |
| 2026-08-24 | IDR 300.00 | 0.00% | IDR 300.00 | IDR 300.00 | IDR 300.00 | 0 |
| 2026-08-21 | IDR 300.00 | -5.06% | IDR 316.00 | IDR 326.00 | IDR 298.00 | 57.15M |
| 2026-08-20 | IDR 316.00 | -7.06% | IDR 340.00 | IDR 368.00 | IDR 314.00 | 242.14M |
| 2026-08-19 | IDR 340.00 | +2.41% | IDR 284.00 | IDR 404.00 | IDR 284.00 | 613.25M |
| 2026-08-18 | IDR 332.00 | -14.87% | IDR 332.00 | IDR 332.00 | IDR 332.00 | 17.03M |
| 2026-08-17 | IDR 390.00 | 0.00% | IDR 390.00 | IDR 390.00 | IDR 390.00 | 0 |
| 2026-08-14 | IDR 390.00 | -14.85% | IDR 458.00 | IDR 478.00 | IDR 390.00 | 167.73M |
| 2026-08-13 | IDR 458.00 | -3.78% | IDR 476.00 | IDR 515.00 | IDR 406.00 | 273.56M |
| 2026-08-12 | IDR 476.00 | -15.00% | IDR 476.00 | IDR 540.00 | IDR 476.00 | 99.08M |
| 2026-08-11 | IDR 560.00 | -14.50% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 15.20M |
| 2026-08-10 | IDR 655.00 | -14.94% | IDR 770.00 | IDR 770.00 | IDR 655.00 | 29.22M |
| 2026-08-07 | IDR 770.00 | +0.65% | IDR 765.00 | IDR 770.00 | IDR 755.00 | 31.84M |
| 2026-08-06 | IDR 765.00 | +0.66% | IDR 760.00 | IDR 765.00 | IDR 750.00 | 29.92M |
| 2026-08-05 | IDR 760.00 | 0.00% | IDR 760.00 | IDR 765.00 | IDR 745.00 | 32.90M |
| 2026-08-04 | IDR 760.00 | -0.65% | IDR 765.00 | IDR 770.00 | IDR 750.00 | 27.01M |
| 2026-08-03 | IDR 765.00 | -1.29% | IDR 775.00 | IDR 775.00 | IDR 760.00 | 18.51M |
| 2026-07-31 | IDR 775.00 | -0.64% | IDR 780.00 | IDR 780.00 | IDR 765.00 | 26.69M |
| 2026-07-30 | IDR 780.00 | +4.00% | IDR 750.00 | IDR 785.00 | IDR 735.00 | 27.13M |
| 2026-07-29 | IDR 750.00 | +2.04% | IDR 735.00 | IDR 750.00 | IDR 720.00 | 35.45M |
| 2026-07-28 | IDR 735.00 | +2.08% | IDR 720.00 | IDR 750.00 | IDR 705.00 | 20.36M |
| 2026-07-27 | IDR 720.00 | +1.41% | IDR 710.00 | IDR 720.00 | IDR 700.00 | 14.23M |
| 2026-07-24 | IDR 710.00 | 0.00% | IDR 710.00 | IDR 720.00 | IDR 695.00 | 14.47M |
| 2026-07-23 | IDR 710.00 | -0.70% | IDR 715.00 | IDR 725.00 | IDR 700.00 | 18.38M |
| 2026-07-22 | IDR 715.00 | -1.38% | IDR 725.00 | IDR 725.00 | IDR 710.00 | 12.75M |
| 2026-07-21 | IDR 725.00 | +2.84% | IDR 705.00 | IDR 730.00 | IDR 690.00 | 20.68M |
| 2026-07-20 | IDR 705.00 | +2.92% | IDR 685.00 | IDR 715.00 | IDR 670.00 | 20.76M |
| 2026-07-17 | IDR 685.00 | +1.48% | IDR 675.00 | IDR 690.00 | IDR 660.00 | 14.36M |
| 2026-07-16 | IDR 675.00 | +1.50% | IDR 665.00 | IDR 675.00 | IDR 650.00 | 12.46M |
| 2026-07-15 | IDR 665.00 | -0.75% | IDR 670.00 | IDR 680.00 | IDR 655.00 | 11.99M |
| 2026-07-14 | IDR 670.00 | -1.47% | IDR 680.00 | IDR 680.00 | IDR 665.00 | 7.22M |
| 2026-07-13 | IDR 680.00 | -1.45% | IDR 685.00 | IDR 690.00 | IDR 675.00 | 15.52M |
| 2026-07-10 | IDR 690.00 | +0.73% | IDR 685.00 | IDR 695.00 | IDR 670.00 | 20.95M |
| 2026-07-09 | IDR 685.00 | +3.79% | IDR 660.00 | IDR 685.00 | IDR 655.00 | 11.55M |
| 2026-07-08 | IDR 660.00 | +1.54% | IDR 645.00 | IDR 665.00 | IDR 640.00 | 9.71M |
| 2026-07-07 | IDR 650.00 | -2.26% | IDR 670.00 | IDR 670.00 | IDR 650.00 | 13.47M |
| 2026-07-06 | IDR 665.00 | +7.26% | IDR 620.00 | IDR 670.00 | IDR 615.00 | 18.40M |
| 2026-07-03 | IDR 620.00 | -3.88% | IDR 645.00 | IDR 650.00 | IDR 620.00 | 22.44M |
| 2026-07-02 | IDR 645.00 | +1.57% | IDR 635.00 | IDR 650.00 | IDR 620.00 | 21.65M |
| 2026-07-01 | IDR 635.00 | +3.25% | IDR 615.00 | IDR 645.00 | IDR 600.00 | 24.82M |
| 2026-06-30 | IDR 615.00 | +2.50% | IDR 600.00 | IDR 615.00 | IDR 585.00 | 21.70M |
| 2026-06-29 | IDR 600.00 | +3.45% | IDR 580.00 | IDR 605.00 | IDR 580.00 | 18.49M |
| 2026-06-26 | IDR 580.00 | -0.85% | IDR 590.00 | IDR 595.00 | IDR 570.00 | 25.15M |
| 2026-06-25 | IDR 585.00 | +2.63% | IDR 555.00 | IDR 595.00 | IDR 550.00 | 37.01M |
| 2026-06-24 | IDR 570.00 | -14.29% | IDR 660.00 | IDR 710.00 | IDR 570.00 | 61.43M |
| 2026-06-23 | IDR 665.00 | +9.92% | IDR 605.00 | IDR 675.00 | IDR 585.00 | 53.33M |
| 2026-06-22 | IDR 605.00 | -14.79% | IDR 705.00 | IDR 710.00 | IDR 605.00 | 21.83M |
| 2026-06-19 | IDR 710.00 | +1.43% | IDR 700.00 | IDR 740.00 | IDR 680.00 | 36.37M |
| 2026-06-18 | IDR 700.00 | +9.38% | IDR 655.00 | IDR 705.00 | IDR 650.00 | 31.17M |
| 2026-06-17 | IDR 640.00 | -0.78% | IDR 650.00 | IDR 670.00 | IDR 600.00 | 9.75M |
| 2026-06-15 | IDR 645.00 | -5.15% | IDR 700.00 | IDR 840.00 | IDR 620.00 | 70.14M |
| 2026-06-12 | IDR 680.00 | +18.26% | IDR 575.00 | IDR 690.00 | IDR 565.00 | 25.36M |
| 2026-06-11 | IDR 575.00 | +16.87% | IDR 484.00 | IDR 590.00 | IDR 484.00 | 10.88M |
| 2026-06-10 | IDR 492.00 | +2.93% | IDR 478.00 | IDR 500.00 | IDR 476.00 | 3.52M |
| 2026-06-09 | IDR 478.00 | -1.65% | IDR 486.00 | IDR 486.00 | IDR 462.00 | 763.20K |
| 2026-06-08 | IDR 486.00 | -1.62% | IDR 494.00 | IDR 494.00 | IDR 470.00 | 742.50K |
| 2026-06-05 | IDR 494.00 | -4.08% | IDR 505.00 | IDR 515.00 | IDR 492.00 | 941.30K |
| 2026-06-04 | IDR 515.00 | -0.96% | IDR 525.00 | IDR 550.00 | IDR 500.00 | 2.77M |
| 2026-06-03 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 550.00 | IDR 498.00 | 2.56M |
| 2026-06-02 | IDR 515.00 | -2.83% | IDR 535.00 | IDR 540.00 | IDR 510.00 | 1.36M |
| 2026-05-29 | IDR 530.00 | +0.95% | IDR 525.00 | IDR 530.00 | IDR 470.00 | 9.26M |
| 2026-05-28 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 525.00 | IDR 525.00 | 0 |