PT Bhakti Agung Propertindo Tbk BAPI

IDX · Indonesia · Finance

IDR 19.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 18.00	-5.26%	IDR 18.00	IDR 19.00	IDR 17.00	32.50M
2026-10-01	IDR 19.00	-9.52%	IDR 21.00	IDR 21.00	IDR 18.00	91.16M
2026-09-30	IDR 21.00	-4.55%	IDR 22.00	IDR 23.00	IDR 19.00	40.58M
2026-09-29	IDR 22.00	-12.00%	IDR 25.00	IDR 25.00	IDR 22.00	58.48M
2026-09-28	IDR 25.00	+8.70%	IDR 26.00	IDR 29.00	IDR 23.00	123.52M
2026-09-25	IDR 23.00	-8.00%	IDR 27.00	IDR 27.00	IDR 23.00	30.20M
2026-09-24	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 23.00	23.26M
2026-09-23	IDR 23.00	+9.52%	IDR 22.00	IDR 23.00	IDR 22.00	28.92M
2026-09-22	IDR 21.00	0.00%	IDR 22.00	IDR 22.00	IDR 21.00	6.57M
2026-09-21	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 20.00	3.65M
2026-09-18	IDR 20.00	0.00%	IDR 20.00	IDR 20.00	IDR 20.00	14.53M
2026-09-17	IDR 20.00	-9.09%	IDR 22.00	IDR 22.00	IDR 20.00	11.45M
2026-09-16	IDR 22.00	+4.76%	IDR 21.00	IDR 22.00	IDR 21.00	5.16M
2026-09-15	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 21.00	3.44M
2026-09-14	IDR 22.00	-4.35%	IDR 22.00	IDR 23.00	IDR 21.00	14.06M
2026-09-11	IDR 23.00	-8.00%	IDR 23.00	IDR 23.00	IDR 23.00	5.64M
2026-09-10	IDR 25.00	+8.70%	IDR 25.00	IDR 25.00	IDR 25.00	55.35M
2026-09-09	IDR 23.00	+9.52%	IDR 21.00	IDR 23.00	IDR 21.00	21.28M
2026-09-08	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 19.00	16.44M
2026-09-07	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	6.49M
2026-09-04	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	10.96M
2026-09-03	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	8.11M
2026-09-02	IDR 18.00	-5.26%	IDR 18.00	IDR 19.00	IDR 18.00	6.02M
2026-09-01	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	28.08M
2026-08-31	IDR 18.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	5.09M
2026-08-28	IDR 18.00	0.00%	IDR 18.00	IDR 18.00	IDR 17.00	5.53M
2026-08-27	IDR 18.00	0.00%	IDR 17.00	IDR 18.00	IDR 17.00	9.11M
2026-08-26	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	23.96M
2026-08-24	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	3.34M
2026-08-21	IDR 19.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	19.31M
2026-08-20	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 18.00	13.97M
2026-08-19	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	19.71M
2026-08-18	IDR 20.00	0.00%	IDR 19.00	IDR 20.00	IDR 19.00	4.18M
2026-08-14	IDR 20.00	0.00%	IDR 20.00	IDR 20.00	IDR 20.00	11.03M
2026-08-13	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	28.47M
2026-08-12	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 19.00	13.43M
2026-08-11	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	10.03M
2026-08-10	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	28.03M
2026-08-07	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	52.52M
2026-08-06	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	12.87M
2026-08-05	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	12.89M
2026-08-04	IDR 18.00	-5.26%	IDR 18.00	IDR 18.00	IDR 18.00	12.73M
2026-08-03	IDR 19.00	-9.52%	IDR 19.00	IDR 20.00	IDR 19.00	23.22M
2026-07-31	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 20.00	17.90M
2026-07-30	IDR 20.00	+5.26%	IDR 20.00	IDR 20.00	IDR 20.00	62.80M
2026-07-29	IDR 19.00	+5.56%	IDR 17.00	IDR 19.00	IDR 17.00	75.17M
2026-07-28	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	48.69M
2026-07-27	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	12.63M
2026-07-24	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	19.26M
2026-07-23	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 14.00	107.29M
2026-07-22	IDR 14.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	30.25M
2026-07-21	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	39.53M
2026-07-20	IDR 15.00	0.00%	IDR 15.00	IDR 16.00	IDR 15.00	37.58M
2026-07-17	IDR 15.00	0.00%	IDR 15.00	IDR 16.00	IDR 15.00	14.13M
2026-07-16	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	27.47M
2026-07-15	IDR 16.00	-5.88%	IDR 16.00	IDR 17.00	IDR 16.00	18.84M
2026-07-14	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	33.29M
2026-07-13	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	40.36M
2026-07-10	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	8.66M
2026-07-09	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	5.71M
2026-07-08	IDR 16.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	2.05M
2026-07-07	IDR 16.00	-5.88%	IDR 16.00	IDR 16.00	IDR 16.00	7.72M
2026-07-06	IDR 17.00	0.00%	IDR 18.00	IDR 18.00	IDR 17.00	2.62M
2026-07-03	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	4.57M
2026-07-02	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	6.02M
2026-07-01	IDR 15.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	4.01M
2026-06-30	IDR 15.00	-6.25%	IDR 15.00	IDR 15.00	IDR 15.00	10.82M
2026-06-29	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	2.97M
2026-06-26	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	874.20K
2026-06-25	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	1.11M
2026-06-24	IDR 17.00	-5.56%	IDR 17.00	IDR 18.00	IDR 17.00	1.76M
2026-06-23	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 16.00	2.24M
2026-06-22	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	2.54M
2026-06-19	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	1.90M
2026-06-18	IDR 17.00	-5.56%	IDR 17.00	IDR 18.00	IDR 17.00	3.97M
2026-06-17	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	4.23M
2026-06-15	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 19.00	9.13M
2026-06-12	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	20.16M
2026-06-11	IDR 17.00	0.00%	IDR 18.00	IDR 18.00	IDR 16.00	14.58M
2026-06-10	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	69.61M
2026-06-09	IDR 16.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	4.60M
2026-06-08	IDR 16.00	-5.88%	IDR 16.00	IDR 16.00	IDR 16.00	1.50M
2026-06-05	IDR 17.00	-5.56%	IDR 17.00	IDR 17.00	IDR 17.00	1.90M
2026-06-04	IDR 18.00	-10.00%	IDR 18.00	IDR 18.00	IDR 18.00	1.77M
2026-06-03	IDR 20.00	-9.09%	IDR 20.00	IDR 20.00	IDR 20.00	1.62M
2026-06-02	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	1.48M
2026-05-29	IDR 23.00	+4.55%	IDR 21.00	IDR 23.00	IDR 21.00	1.81M
2026-05-28	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 22.00	0
2026-05-27	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 22.00	0
2026-05-26	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 22.00	2.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 18.00	-5.26%	IDR 18.00	IDR 19.00	IDR 17.00	32.50M
2026-10-01	IDR 19.00	-9.52%	IDR 21.00	IDR 21.00	IDR 18.00	91.16M
2026-09-30	IDR 21.00	-4.55%	IDR 22.00	IDR 23.00	IDR 19.00	40.58M
2026-09-29	IDR 22.00	-12.00%	IDR 25.00	IDR 25.00	IDR 22.00	58.48M
2026-09-28	IDR 25.00	+8.70%	IDR 26.00	IDR 29.00	IDR 23.00	123.52M
2026-09-25	IDR 23.00	-8.00%	IDR 27.00	IDR 27.00	IDR 23.00	30.20M
2026-09-24	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 23.00	23.26M
2026-09-23	IDR 23.00	+9.52%	IDR 22.00	IDR 23.00	IDR 22.00	28.92M
2026-09-22	IDR 21.00	0.00%	IDR 22.00	IDR 22.00	IDR 21.00	6.57M
2026-09-21	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 20.00	3.65M
2026-09-18	IDR 20.00	0.00%	IDR 20.00	IDR 20.00	IDR 20.00	14.53M
2026-09-17	IDR 20.00	-9.09%	IDR 22.00	IDR 22.00	IDR 20.00	11.45M
2026-09-16	IDR 22.00	+4.76%	IDR 21.00	IDR 22.00	IDR 21.00	5.16M
2026-09-15	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 21.00	3.44M
2026-09-14	IDR 22.00	-4.35%	IDR 22.00	IDR 23.00	IDR 21.00	14.06M
2026-09-11	IDR 23.00	-8.00%	IDR 23.00	IDR 23.00	IDR 23.00	5.64M
2026-09-10	IDR 25.00	+8.70%	IDR 25.00	IDR 25.00	IDR 25.00	55.35M
2026-09-09	IDR 23.00	+9.52%	IDR 21.00	IDR 23.00	IDR 21.00	21.28M
2026-09-08	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 19.00	16.44M
2026-09-07	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	6.49M
2026-09-04	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	10.96M
2026-09-03	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	8.11M
2026-09-02	IDR 18.00	-5.26%	IDR 18.00	IDR 19.00	IDR 18.00	6.02M
2026-09-01	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	28.08M
2026-08-31	IDR 18.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	5.09M
2026-08-28	IDR 18.00	0.00%	IDR 18.00	IDR 18.00	IDR 17.00	5.53M
2026-08-27	IDR 18.00	0.00%	IDR 17.00	IDR 18.00	IDR 17.00	9.11M
2026-08-26	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	23.96M
2026-08-24	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	3.34M
2026-08-21	IDR 19.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	19.31M
2026-08-20	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 18.00	13.97M
2026-08-19	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	19.71M
2026-08-18	IDR 20.00	0.00%	IDR 19.00	IDR 20.00	IDR 19.00	4.18M
2026-08-14	IDR 20.00	0.00%	IDR 20.00	IDR 20.00	IDR 20.00	11.03M
2026-08-13	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	28.47M
2026-08-12	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 19.00	13.43M
2026-08-11	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	10.03M
2026-08-10	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	28.03M
2026-08-07	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	52.52M
2026-08-06	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	12.87M
2026-08-05	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	12.89M
2026-08-04	IDR 18.00	-5.26%	IDR 18.00	IDR 18.00	IDR 18.00	12.73M
2026-08-03	IDR 19.00	-9.52%	IDR 19.00	IDR 20.00	IDR 19.00	23.22M
2026-07-31	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 20.00	17.90M
2026-07-30	IDR 20.00	+5.26%	IDR 20.00	IDR 20.00	IDR 20.00	62.80M
2026-07-29	IDR 19.00	+5.56%	IDR 17.00	IDR 19.00	IDR 17.00	75.17M
2026-07-28	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	48.69M
2026-07-27	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	12.63M
2026-07-24	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	19.26M
2026-07-23	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 14.00	107.29M
2026-07-22	IDR 14.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	30.25M
2026-07-21	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	39.53M
2026-07-20	IDR 15.00	0.00%	IDR 15.00	IDR 16.00	IDR 15.00	37.58M
2026-07-17	IDR 15.00	0.00%	IDR 15.00	IDR 16.00	IDR 15.00	14.13M
2026-07-16	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	27.47M
2026-07-15	IDR 16.00	-5.88%	IDR 16.00	IDR 17.00	IDR 16.00	18.84M
2026-07-14	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	33.29M
2026-07-13	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	40.36M
2026-07-10	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	8.66M
2026-07-09	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	5.71M
2026-07-08	IDR 16.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	2.05M
2026-07-07	IDR 16.00	-5.88%	IDR 16.00	IDR 16.00	IDR 16.00	7.72M
2026-07-06	IDR 17.00	0.00%	IDR 18.00	IDR 18.00	IDR 17.00	2.62M
2026-07-03	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	4.57M
2026-07-02	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	6.02M
2026-07-01	IDR 15.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	4.01M
2026-06-30	IDR 15.00	-6.25%	IDR 15.00	IDR 15.00	IDR 15.00	10.82M
2026-06-29	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	2.97M
2026-06-26	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	874.20K
2026-06-25	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	1.11M
2026-06-24	IDR 17.00	-5.56%	IDR 17.00	IDR 18.00	IDR 17.00	1.76M
2026-06-23	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 16.00	2.24M
2026-06-22	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	2.54M
2026-06-19	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	1.90M
2026-06-18	IDR 17.00	-5.56%	IDR 17.00	IDR 18.00	IDR 17.00	3.97M
2026-06-17	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	4.23M
2026-06-15	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 19.00	9.13M
2026-06-12	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	20.16M
2026-06-11	IDR 17.00	0.00%	IDR 18.00	IDR 18.00	IDR 16.00	14.58M
2026-06-10	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	69.61M
2026-06-09	IDR 16.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	4.60M
2026-06-08	IDR 16.00	-5.88%	IDR 16.00	IDR 16.00	IDR 16.00	1.50M
2026-06-05	IDR 17.00	-5.56%	IDR 17.00	IDR 17.00	IDR 17.00	1.90M
2026-06-04	IDR 18.00	-10.00%	IDR 18.00	IDR 18.00	IDR 18.00	1.77M
2026-06-03	IDR 20.00	-9.09%	IDR 20.00	IDR 20.00	IDR 20.00	1.62M
2026-06-02	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	1.48M
2026-05-29	IDR 23.00	+4.55%	IDR 21.00	IDR 23.00	IDR 21.00	1.81M
2026-05-28	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 22.00	0
2026-05-27	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 22.00	0
2026-05-26	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 22.00	2.80M