PT Bekasi Asri Pemula Tbk BAPA
IDX · Indonesia · Consumer Durables
IDR 102.00-3.00 (-2.86%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 101.00 | -3.81% | IDR 106.00 | IDR 106.00 | IDR 101.00 | 1.04M |
| 2026-10-01 | IDR 105.00 | 0.00% | IDR 107.00 | IDR 108.00 | IDR 104.00 | 2.15M |
| 2026-09-30 | IDR 105.00 | 0.00% | IDR 106.00 | IDR 113.00 | IDR 105.00 | 6.63M |
| 2026-09-29 | IDR 105.00 | +1.94% | IDR 102.00 | IDR 107.00 | IDR 96.00 |
| 7.00M |
| 2026-09-28 | IDR 103.00 | -4.63% | IDR 108.00 | IDR 108.00 | IDR 99.00 | 8.54M |
| 2026-09-25 | IDR 108.00 | -14.29% | IDR 123.00 | IDR 125.00 | IDR 108.00 | 30.15M |
| 2026-09-24 | IDR 126.00 | +6.78% | IDR 115.00 | IDR 137.00 | IDR 114.00 | 131.21M |
| 2026-09-23 | IDR 118.00 | 0.00% | IDR 115.00 | IDR 119.00 | IDR 114.00 | 8.13M |
| 2026-09-22 | IDR 118.00 | -5.60% | IDR 125.00 | IDR 126.00 | IDR 115.00 | 9.14M |
| 2026-09-21 | IDR 125.00 | -0.79% | IDR 128.00 | IDR 128.00 | IDR 123.00 | 4.08M |
| 2026-09-18 | IDR 126.00 | -1.56% | IDR 128.00 | IDR 132.00 | IDR 120.00 | 6.73M |
| 2026-09-17 | IDR 128.00 | +1.59% | IDR 125.00 | IDR 128.00 | IDR 124.00 | 4.44M |
| 2026-09-16 | IDR 126.00 | -0.79% | IDR 127.00 | IDR 129.00 | IDR 125.00 | 6.11M |
| 2026-09-15 | IDR 127.00 | +2.42% | IDR 124.00 | IDR 131.00 | IDR 120.00 | 19.91M |
| 2026-09-14 | IDR 124.00 | -3.13% | IDR 129.00 | IDR 130.00 | IDR 119.00 | 10.74M |
| 2026-09-11 | IDR 128.00 | -4.48% | IDR 131.00 | IDR 132.00 | IDR 125.00 | 9.67M |
| 2026-09-10 | IDR 134.00 | -2.90% | IDR 137.00 | IDR 138.00 | IDR 134.00 | 8.31M |
| 2026-09-09 | IDR 138.00 | 0.00% | IDR 139.00 | IDR 141.00 | IDR 137.00 | 10.63M |
| 2026-09-08 | IDR 138.00 | -0.72% | IDR 139.00 | IDR 140.00 | IDR 137.00 | 10.34M |
| 2026-09-07 | IDR 139.00 | +1.46% | IDR 137.00 | IDR 139.00 | IDR 136.00 | 11.64M |
| 2026-09-04 | IDR 137.00 | -2.14% | IDR 141.00 | IDR 141.00 | IDR 136.00 | 15.42M |
| 2026-09-03 | IDR 140.00 | -10.83% | IDR 157.00 | IDR 157.00 | IDR 135.00 | 149.93M |
| 2026-09-02 | IDR 157.00 | -1.26% | IDR 159.00 | IDR 161.00 | IDR 150.00 | 12.84M |
| 2026-09-01 | IDR 159.00 | +0.63% | IDR 160.00 | IDR 170.00 | IDR 159.00 | 28.13M |
| 2026-08-31 | IDR 158.00 | -9.20% | IDR 166.00 | IDR 172.00 | IDR 158.00 | 64.37M |
| 2026-08-28 | IDR 174.00 | +19.18% | IDR 163.00 | IDR 179.00 | IDR 162.00 | 253.21M |
| 2026-08-27 | IDR 146.00 | +3.55% | IDR 138.00 | IDR 151.00 | IDR 137.00 | 12.96M |
| 2026-08-26 | IDR 141.00 | -1.40% | IDR 143.00 | IDR 155.00 | IDR 137.00 | 32.07M |
| 2026-08-24 | IDR 143.00 | -2.72% | IDR 148.00 | IDR 148.00 | IDR 143.00 | 7.48M |
| 2026-08-21 | IDR 147.00 | +1.38% | IDR 146.00 | IDR 152.00 | IDR 145.00 | 12.75M |
| 2026-08-20 | IDR 145.00 | +0.69% | IDR 144.00 | IDR 147.00 | IDR 143.00 | 6.25M |
| 2026-08-19 | IDR 144.00 | -0.69% | IDR 145.00 | IDR 149.00 | IDR 140.00 | 14.28M |
| 2026-08-18 | IDR 145.00 | +3.57% | IDR 140.00 | IDR 147.00 | IDR 139.00 | 6.13M |
| 2026-08-14 | IDR 140.00 | -3.45% | IDR 145.00 | IDR 147.00 | IDR 137.00 | 6.70M |
| 2026-08-13 | IDR 145.00 | -3.97% | IDR 153.00 | IDR 153.00 | IDR 144.00 | 6.55M |
| 2026-08-12 | IDR 151.00 | +0.67% | IDR 151.00 | IDR 152.00 | IDR 148.00 | 3.64M |
| 2026-08-11 | IDR 150.00 | -3.85% | IDR 156.00 | IDR 156.00 | IDR 146.00 | 10.40M |
| 2026-08-10 | IDR 156.00 | +0.65% | IDR 154.00 | IDR 160.00 | IDR 152.00 | 8.57M |
| 2026-08-07 | IDR 155.00 | -2.52% | IDR 159.00 | IDR 159.00 | IDR 153.00 | 9.93M |
| 2026-08-06 | IDR 159.00 | -7.56% | IDR 172.00 | IDR 172.00 | IDR 155.00 | 47.92M |
| 2026-08-05 | IDR 172.00 | -1.15% | IDR 175.00 | IDR 176.00 | IDR 161.00 | 11.74M |
| 2026-08-04 | IDR 174.00 | +2.96% | IDR 171.00 | IDR 185.00 | IDR 169.00 | 16.33M |
| 2026-08-03 | IDR 169.00 | +1.20% | IDR 170.00 | IDR 174.00 | IDR 165.00 | 12.03M |
| 2026-07-31 | IDR 167.00 | +0.60% | IDR 170.00 | IDR 173.00 | IDR 166.00 | 7.52M |
| 2026-07-30 | IDR 166.00 | -1.78% | IDR 165.00 | IDR 175.00 | IDR 162.00 | 7.53M |
| 2026-07-29 | IDR 169.00 | -2.31% | IDR 174.00 | IDR 177.00 | IDR 150.00 | 25.58M |
| 2026-07-28 | IDR 173.00 | +1.17% | IDR 171.00 | IDR 183.00 | IDR 168.00 | 27.22M |
| 2026-07-27 | IDR 171.00 | -8.56% | IDR 181.00 | IDR 183.00 | IDR 165.00 | 26.53M |
| 2026-07-24 | IDR 187.00 | -15.00% | IDR 222.00 | IDR 234.00 | IDR 187.00 | 136.84M |
| 2026-07-23 | IDR 220.00 | +4.76% | IDR 214.00 | IDR 220.00 | IDR 206.00 | 36.66M |
| 2026-07-22 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 218.00 | IDR 206.00 | 11.88M |
| 2026-07-21 | IDR 212.00 | +0.95% | IDR 212.00 | IDR 220.00 | IDR 204.00 | 20.88M |
| 2026-07-20 | IDR 210.00 | -7.89% | IDR 206.00 | IDR 236.00 | IDR 204.00 | 54.79M |
| 2026-07-17 | IDR 228.00 | -14.29% | IDR 228.00 | IDR 242.00 | IDR 228.00 | 30.75M |
| 2026-07-16 | IDR 266.00 | -14.74% | IDR 312.00 | IDR 314.00 | IDR 266.00 | 68.25M |
| 2026-07-15 | IDR 312.00 | +17.29% | IDR 268.00 | IDR 316.00 | IDR 252.00 | 212.28M |
| 2026-07-14 | IDR 266.00 | +10.83% | IDR 252.00 | IDR 276.00 | IDR 222.00 | 104.08M |
| 2026-07-13 | IDR 240.00 | -14.89% | IDR 282.00 | IDR 286.00 | IDR 240.00 | 71.44M |
| 2026-07-10 | IDR 282.00 | -14.55% | IDR 282.00 | IDR 360.00 | IDR 282.00 | 167.39M |
| 2026-07-09 | IDR 330.00 | -14.51% | IDR 330.00 | IDR 330.00 | IDR 330.00 | 3.99M |
| 2026-07-08 | IDR 386.00 | -14.98% | IDR 454.00 | IDR 496.00 | IDR 386.00 | 63.79M |
| 2026-07-07 | IDR 454.00 | +9.66% | IDR 440.00 | IDR 454.00 | IDR 440.00 | 19.49M |
| 2026-07-06 | IDR 414.00 | +9.52% | IDR 404.00 | IDR 414.00 | IDR 404.00 | 18.35M |
| 2026-07-03 | IDR 378.00 | +9.88% | IDR 346.00 | IDR 378.00 | IDR 346.00 | 13.95M |
| 2026-07-02 | IDR 344.00 | +9.55% | IDR 322.00 | IDR 344.00 | IDR 322.00 | 16.53M |
| 2026-07-01 | IDR 314.00 | +9.79% | IDR 306.00 | IDR 314.00 | IDR 306.00 | 19.44M |
| 2026-06-30 | IDR 286.00 | +10.00% | IDR 260.00 | IDR 286.00 | IDR 260.00 | 29.37M |
| 2026-06-29 | IDR 260.00 | +9.24% | IDR 250.00 | IDR 260.00 | IDR 220.00 | 79.34M |
| 2026-06-26 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-25 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-24 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-23 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-22 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-19 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-18 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-17 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-16 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-15 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-12 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-11 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-10 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-09 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-08 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-05 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-04 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-03 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-02 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-06-01 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-05-29 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |
| 2026-05-28 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 0 |