PT Bhuwanatala Indah Permai Tbk Class A BIPP

IDX · Indonesia · Finance

IDR 63.000.00 (0.00%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 64.00	+1.59%	IDR 64.00	IDR 68.00	IDR 61.00	46.23M
2026-10-01	IDR 63.00	-4.55%	IDR 64.00	IDR 66.00	IDR 57.00	203.03M
2026-09-30	IDR 66.00	+17.86%	IDR 57.00	IDR 68.00	IDR 56.00	111.95M
2026-09-29	IDR 56.00	-12.50%	IDR 55.00	IDR 72.00	IDR 55.00	154.32M
2026-09-28	IDR 64.00	-14.67%	IDR 68.00	IDR 70.00	IDR 64.00	37.80M
2026-09-25	IDR 75.00	-13.79%	IDR 99.00	IDR 107.00	IDR 74.00	683.28M
2026-09-24	IDR 87.00	+33.85%	IDR 74.00	IDR 87.00	IDR 74.00	412.56M
2026-09-23	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	5.14M
2026-09-22	IDR 64.00	-3.03%	IDR 65.00	IDR 66.00	IDR 62.00	8.56M
2026-09-21	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 63.00	6.49M
2026-09-18	IDR 67.00	-2.90%	IDR 69.00	IDR 72.00	IDR 65.00	13.88M
2026-09-17	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	22.58M
2026-09-16	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 66.00	19.94M
2026-09-15	IDR 67.00	+4.69%	IDR 65.00	IDR 71.00	IDR 63.00	37.29M
2026-09-14	IDR 64.00	-4.48%	IDR 66.00	IDR 67.00	IDR 63.00	11.20M
2026-09-11	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 64.00	12.52M
2026-09-10	IDR 69.00	0.00%	IDR 68.00	IDR 73.00	IDR 68.00	47.75M
2026-09-09	IDR 69.00	-1.43%	IDR 71.00	IDR 71.00	IDR 68.00	7.71M
2026-09-08	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	9.73M
2026-09-07	IDR 70.00	+1.45%	IDR 69.00	IDR 70.00	IDR 66.00	11.30M
2026-09-04	IDR 69.00	+1.47%	IDR 68.00	IDR 72.00	IDR 68.00	30.82M
2026-09-03	IDR 68.00	+3.03%	IDR 67.00	IDR 68.00	IDR 65.00	11.31M
2026-09-02	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 66.00	5.36M
2026-09-01	IDR 66.00	-1.49%	IDR 67.00	IDR 71.00	IDR 66.00	32.69M
2026-08-31	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	7.66M
2026-08-28	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 66.00	3.17M
2026-08-27	IDR 68.00	+4.62%	IDR 65.00	IDR 69.00	IDR 65.00	5.16M
2026-08-26	IDR 65.00	-7.14%	IDR 70.00	IDR 70.00	IDR 65.00	12.69M
2026-08-25	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-08-24	IDR 70.00	0.00%	IDR 71.00	IDR 73.00	IDR 70.00	11.47M
2026-08-21	IDR 70.00	-4.11%	IDR 74.00	IDR 75.00	IDR 69.00	33.96M
2026-08-20	IDR 73.00	+15.87%	IDR 65.00	IDR 78.00	IDR 65.00	302.91M
2026-08-19	IDR 63.00	-3.08%	IDR 64.00	IDR 65.00	IDR 63.00	6.55M
2026-08-18	IDR 65.00	+3.17%	IDR 63.00	IDR 66.00	IDR 63.00	16.51M
2026-08-14	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 61.00	15.90M
2026-08-13	IDR 63.00	-14.86%	IDR 73.00	IDR 74.00	IDR 63.00	72.92M
2026-08-12	IDR 74.00	+8.82%	IDR 69.00	IDR 75.00	IDR 69.00	37.55M
2026-08-11	IDR 68.00	-8.11%	IDR 75.00	IDR 75.00	IDR 68.00	18.91M
2026-08-10	IDR 74.00	+2.78%	IDR 72.00	IDR 79.00	IDR 72.00	58.84M
2026-08-07	IDR 72.00	+1.41%	IDR 71.00	IDR 76.00	IDR 70.00	37.06M
2026-08-06	IDR 71.00	+7.58%	IDR 66.00	IDR 75.00	IDR 65.00	91.69M
2026-08-05	IDR 66.00	+1.54%	IDR 66.00	IDR 67.00	IDR 64.00	5.85M
2026-08-04	IDR 65.00	+1.56%	IDR 66.00	IDR 69.00	IDR 64.00	27.16M
2026-08-03	IDR 64.00	+4.92%	IDR 61.00	IDR 66.00	IDR 61.00	10.32M
2026-07-31	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 61.00	5.59M
2026-07-30	IDR 61.00	0.00%	IDR 62.00	IDR 65.00	IDR 61.00	23.22M
2026-07-29	IDR 61.00	-1.61%	IDR 61.00	IDR 63.00	IDR 58.00	8.34M
2026-07-28	IDR 62.00	-3.13%	IDR 63.00	IDR 65.00	IDR 62.00	5.14M
2026-07-27	IDR 64.00	-1.54%	IDR 65.00	IDR 67.00	IDR 62.00	12.43M
2026-07-24	IDR 65.00	-2.99%	IDR 67.00	IDR 68.00	IDR 62.00	13.18M
2026-07-23	IDR 67.00	-2.90%	IDR 69.00	IDR 75.00	IDR 65.00	67.96M
2026-07-22	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	11.07M
2026-07-21	IDR 69.00	+1.47%	IDR 69.00	IDR 71.00	IDR 68.00	18.45M
2026-07-20	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	7.42M
2026-07-17	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	8.45M
2026-07-16	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	15.38M
2026-07-15	IDR 68.00	-2.86%	IDR 70.00	IDR 76.00	IDR 68.00	61.08M
2026-07-14	IDR 70.00	0.00%	IDR 72.00	IDR 74.00	IDR 65.00	80.43M
2026-07-13	IDR 70.00	+11.11%	IDR 64.00	IDR 78.00	IDR 64.00	265.26M
2026-07-10	IDR 63.00	+5.00%	IDR 60.00	IDR 68.00	IDR 60.00	47.60M
2026-07-09	IDR 60.00	0.00%	IDR 59.00	IDR 65.00	IDR 58.00	46.09M
2026-07-08	IDR 60.00	-14.29%	IDR 66.00	IDR 68.00	IDR 60.00	47.08M
2026-07-07	IDR 70.00	+29.63%	IDR 54.00	IDR 72.00	IDR 54.00	263.03M
2026-07-06	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 52.00	6.26M
2026-07-03	IDR 54.00	+1.89%	IDR 52.00	IDR 55.00	IDR 52.00	6.04M
2026-07-02	IDR 53.00	-1.85%	IDR 54.00	IDR 57.00	IDR 52.00	11.62M
2026-07-01	IDR 54.00	+1.89%	IDR 53.00	IDR 57.00	IDR 52.00	12.41M
2026-06-30	IDR 53.00	-1.85%	IDR 54.00	IDR 56.00	IDR 51.00	8.94M
2026-06-29	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 51.00	1.77M
2026-06-26	IDR 53.00	-3.64%	IDR 55.00	IDR 55.00	IDR 52.00	4.96M
2026-06-25	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 53.00	1.08M
2026-06-24	IDR 54.00	-1.82%	IDR 55.00	IDR 57.00	IDR 54.00	4.19M
2026-06-23	IDR 55.00	-1.79%	IDR 56.00	IDR 60.00	IDR 53.00	9.03M
2026-06-22	IDR 56.00	0.00%	IDR 55.00	IDR 60.00	IDR 55.00	11.42M
2026-06-19	IDR 56.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	5.70M
2026-06-18	IDR 56.00	-3.45%	IDR 57.00	IDR 59.00	IDR 54.00	2.75M
2026-06-17	IDR 58.00	+1.75%	IDR 57.00	IDR 63.00	IDR 55.00	9.85M
2026-06-15	IDR 57.00	+1.79%	IDR 58.00	IDR 59.00	IDR 56.00	5.80M
2026-06-12	IDR 56.00	+7.69%	IDR 52.00	IDR 57.00	IDR 51.00	8.63M
2026-06-11	IDR 52.00	-1.89%	IDR 54.00	IDR 56.00	IDR 52.00	5.32M
2026-06-10	IDR 53.00	+1.92%	IDR 53.00	IDR 55.00	IDR 51.00	6.96M
2026-06-09	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	9.37M
2026-06-08	IDR 50.00	-3.85%	IDR 51.00	IDR 51.00	IDR 50.00	11.74M
2026-06-05	IDR 52.00	-10.34%	IDR 57.00	IDR 58.00	IDR 52.00	4.04M
2026-06-04	IDR 58.00	0.00%	IDR 54.00	IDR 58.00	IDR 50.00	9.26M
2026-06-03	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 53.00	7.20M
2026-06-02	IDR 61.00	0.00%	IDR 61.00	IDR 65.00	IDR 60.00	2.27M
2026-05-29	IDR 61.00	-3.17%	IDR 61.00	IDR 64.00	IDR 59.00	4.72M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0

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 64.00	+1.59%	IDR 64.00	IDR 68.00	IDR 61.00	46.23M
2026-10-01	IDR 63.00	-4.55%	IDR 64.00	IDR 66.00	IDR 57.00	203.03M
2026-09-30	IDR 66.00	+17.86%	IDR 57.00	IDR 68.00	IDR 56.00	111.95M
2026-09-29	IDR 56.00	-12.50%	IDR 55.00	IDR 72.00	IDR 55.00	154.32M
2026-09-28	IDR 64.00	-14.67%	IDR 68.00	IDR 70.00	IDR 64.00	37.80M
2026-09-25	IDR 75.00	-13.79%	IDR 99.00	IDR 107.00	IDR 74.00	683.28M
2026-09-24	IDR 87.00	+33.85%	IDR 74.00	IDR 87.00	IDR 74.00	412.56M
2026-09-23	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	5.14M
2026-09-22	IDR 64.00	-3.03%	IDR 65.00	IDR 66.00	IDR 62.00	8.56M
2026-09-21	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 63.00	6.49M
2026-09-18	IDR 67.00	-2.90%	IDR 69.00	IDR 72.00	IDR 65.00	13.88M
2026-09-17	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	22.58M
2026-09-16	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 66.00	19.94M
2026-09-15	IDR 67.00	+4.69%	IDR 65.00	IDR 71.00	IDR 63.00	37.29M
2026-09-14	IDR 64.00	-4.48%	IDR 66.00	IDR 67.00	IDR 63.00	11.20M
2026-09-11	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 64.00	12.52M
2026-09-10	IDR 69.00	0.00%	IDR 68.00	IDR 73.00	IDR 68.00	47.75M
2026-09-09	IDR 69.00	-1.43%	IDR 71.00	IDR 71.00	IDR 68.00	7.71M
2026-09-08	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	9.73M
2026-09-07	IDR 70.00	+1.45%	IDR 69.00	IDR 70.00	IDR 66.00	11.30M
2026-09-04	IDR 69.00	+1.47%	IDR 68.00	IDR 72.00	IDR 68.00	30.82M
2026-09-03	IDR 68.00	+3.03%	IDR 67.00	IDR 68.00	IDR 65.00	11.31M
2026-09-02	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 66.00	5.36M
2026-09-01	IDR 66.00	-1.49%	IDR 67.00	IDR 71.00	IDR 66.00	32.69M
2026-08-31	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	7.66M
2026-08-28	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 66.00	3.17M
2026-08-27	IDR 68.00	+4.62%	IDR 65.00	IDR 69.00	IDR 65.00	5.16M
2026-08-26	IDR 65.00	-7.14%	IDR 70.00	IDR 70.00	IDR 65.00	12.69M
2026-08-25	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-08-24	IDR 70.00	0.00%	IDR 71.00	IDR 73.00	IDR 70.00	11.47M
2026-08-21	IDR 70.00	-4.11%	IDR 74.00	IDR 75.00	IDR 69.00	33.96M
2026-08-20	IDR 73.00	+15.87%	IDR 65.00	IDR 78.00	IDR 65.00	302.91M
2026-08-19	IDR 63.00	-3.08%	IDR 64.00	IDR 65.00	IDR 63.00	6.55M
2026-08-18	IDR 65.00	+3.17%	IDR 63.00	IDR 66.00	IDR 63.00	16.51M
2026-08-14	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 61.00	15.90M
2026-08-13	IDR 63.00	-14.86%	IDR 73.00	IDR 74.00	IDR 63.00	72.92M
2026-08-12	IDR 74.00	+8.82%	IDR 69.00	IDR 75.00	IDR 69.00	37.55M
2026-08-11	IDR 68.00	-8.11%	IDR 75.00	IDR 75.00	IDR 68.00	18.91M
2026-08-10	IDR 74.00	+2.78%	IDR 72.00	IDR 79.00	IDR 72.00	58.84M
2026-08-07	IDR 72.00	+1.41%	IDR 71.00	IDR 76.00	IDR 70.00	37.06M
2026-08-06	IDR 71.00	+7.58%	IDR 66.00	IDR 75.00	IDR 65.00	91.69M
2026-08-05	IDR 66.00	+1.54%	IDR 66.00	IDR 67.00	IDR 64.00	5.85M
2026-08-04	IDR 65.00	+1.56%	IDR 66.00	IDR 69.00	IDR 64.00	27.16M
2026-08-03	IDR 64.00	+4.92%	IDR 61.00	IDR 66.00	IDR 61.00	10.32M
2026-07-31	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 61.00	5.59M
2026-07-30	IDR 61.00	0.00%	IDR 62.00	IDR 65.00	IDR 61.00	23.22M
2026-07-29	IDR 61.00	-1.61%	IDR 61.00	IDR 63.00	IDR 58.00	8.34M
2026-07-28	IDR 62.00	-3.13%	IDR 63.00	IDR 65.00	IDR 62.00	5.14M
2026-07-27	IDR 64.00	-1.54%	IDR 65.00	IDR 67.00	IDR 62.00	12.43M
2026-07-24	IDR 65.00	-2.99%	IDR 67.00	IDR 68.00	IDR 62.00	13.18M
2026-07-23	IDR 67.00	-2.90%	IDR 69.00	IDR 75.00	IDR 65.00	67.96M
2026-07-22	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	11.07M
2026-07-21	IDR 69.00	+1.47%	IDR 69.00	IDR 71.00	IDR 68.00	18.45M
2026-07-20	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	7.42M
2026-07-17	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	8.45M
2026-07-16	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	15.38M
2026-07-15	IDR 68.00	-2.86%	IDR 70.00	IDR 76.00	IDR 68.00	61.08M
2026-07-14	IDR 70.00	0.00%	IDR 72.00	IDR 74.00	IDR 65.00	80.43M
2026-07-13	IDR 70.00	+11.11%	IDR 64.00	IDR 78.00	IDR 64.00	265.26M
2026-07-10	IDR 63.00	+5.00%	IDR 60.00	IDR 68.00	IDR 60.00	47.60M
2026-07-09	IDR 60.00	0.00%	IDR 59.00	IDR 65.00	IDR 58.00	46.09M
2026-07-08	IDR 60.00	-14.29%	IDR 66.00	IDR 68.00	IDR 60.00	47.08M
2026-07-07	IDR 70.00	+29.63%	IDR 54.00	IDR 72.00	IDR 54.00	263.03M
2026-07-06	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 52.00	6.26M
2026-07-03	IDR 54.00	+1.89%	IDR 52.00	IDR 55.00	IDR 52.00	6.04M
2026-07-02	IDR 53.00	-1.85%	IDR 54.00	IDR 57.00	IDR 52.00	11.62M
2026-07-01	IDR 54.00	+1.89%	IDR 53.00	IDR 57.00	IDR 52.00	12.41M
2026-06-30	IDR 53.00	-1.85%	IDR 54.00	IDR 56.00	IDR 51.00	8.94M
2026-06-29	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 51.00	1.77M
2026-06-26	IDR 53.00	-3.64%	IDR 55.00	IDR 55.00	IDR 52.00	4.96M
2026-06-25	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 53.00	1.08M
2026-06-24	IDR 54.00	-1.82%	IDR 55.00	IDR 57.00	IDR 54.00	4.19M
2026-06-23	IDR 55.00	-1.79%	IDR 56.00	IDR 60.00	IDR 53.00	9.03M
2026-06-22	IDR 56.00	0.00%	IDR 55.00	IDR 60.00	IDR 55.00	11.42M
2026-06-19	IDR 56.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	5.70M
2026-06-18	IDR 56.00	-3.45%	IDR 57.00	IDR 59.00	IDR 54.00	2.75M
2026-06-17	IDR 58.00	+1.75%	IDR 57.00	IDR 63.00	IDR 55.00	9.85M
2026-06-15	IDR 57.00	+1.79%	IDR 58.00	IDR 59.00	IDR 56.00	5.80M
2026-06-12	IDR 56.00	+7.69%	IDR 52.00	IDR 57.00	IDR 51.00	8.63M
2026-06-11	IDR 52.00	-1.89%	IDR 54.00	IDR 56.00	IDR 52.00	5.32M
2026-06-10	IDR 53.00	+1.92%	IDR 53.00	IDR 55.00	IDR 51.00	6.96M
2026-06-09	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	9.37M
2026-06-08	IDR 50.00	-3.85%	IDR 51.00	IDR 51.00	IDR 50.00	11.74M
2026-06-05	IDR 52.00	-10.34%	IDR 57.00	IDR 58.00	IDR 52.00	4.04M
2026-06-04	IDR 58.00	0.00%	IDR 54.00	IDR 58.00	IDR 50.00	9.26M
2026-06-03	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 53.00	7.20M
2026-06-02	IDR 61.00	0.00%	IDR 61.00	IDR 65.00	IDR 60.00	2.27M
2026-05-29	IDR 61.00	-3.17%	IDR 61.00	IDR 64.00	IDR 59.00	4.72M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0