PT Bersama Mencapai Puncak Tbk(ID:BAIK)
Rp173.00-7.00 (-3.89%)
ID:BAIK
PT Bersama Mencapai Puncak Tbk historical prices
Rp173.00
At close:-7.00 (-3.89%)
PT Bersama Mencapai Puncak Tbk (BAIK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.00 | 183.00 | 172.00 | 173.00 | 173.00 | -3.89% | 14,666,900 | 0.41 |
| Nov 10, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | +0.56% | 3,709,000 | 0.09 |
| Nov 09, 2026 | 177.00 | 182.00 | 172.00 | 180.00 | 180.00 | +0.56% | 4,770,300 | 0.11 |
| Nov 06, 2026 | 187.00 | 187.00 | 174.00 | 179.00 | 179.00 | -4.28% | 13,223,500 | 0.32 |
| Nov 05, 2026 | 153.00 | 192.00 | 153.00 | 187.00 | 187.00 | +22.22% | 47,080,102 | 1.13 |
| Nov 04, 2026 | 164.00 | 164.00 | 153.00 | 153.00 | 153.00 | -6.71% | 4,462,800 | 0.11 |
| Nov 03, 2026 | 176.00 | 178.00 | 164.00 | 164.00 | 164.00 | -6.82% | 1,902,800 | 0.04 |
| Nov 02, 2026 | 176.00 | 186.00 | 165.00 | 176.00 | 176.00 | -0.56% | 4,920,000 | 0.11 |
| Oct 30, 2026 | 187.00 | 187.00 | 174.00 | 177.00 | 177.00 | -5.35% | 17,248,300 | 0.40 |
| Oct 29, 2026 | 191.00 | 202.00 | 181.00 | 187.00 | 187.00 | -3.11% | 9,756,300 | 0.23 |
| Oct 28, 2026 | 204.00 | 204.00 | 186.00 | 193.00 | 193.00 | -3.50% | 5,110,300 | 0.12 |
| Oct 27, 2026 | 204.00 | 218.00 | 196.00 | 200.00 | 200.00 | -1.96% | 26,040,800 | 0.60 |
| Oct 26, 2026 | 210.00 | 216.00 | 204.00 | 204.00 | 204.00 | -4.67% | 4,415,900 | 0.10 |
| Oct 23, 2026 | 208.00 | 220.00 | 206.00 | 214.00 | 214.00 | +2.88% | 11,581,200 | 0.26 |
| Oct 22, 2026 | 206.00 | 216.00 | 202.00 | 208.00 | 208.00 | -0.95% | 4,329,200 | 0.10 |
| Oct 21, 2026 | 216.00 | 220.00 | 204.00 | 210.00 | 210.00 | -1.87% | 15,259,200 | 0.34 |
| Oct 20, 2026 | 196.00 | 214.00 | 196.00 | 214.00 | 214.00 | +1.90% | 10,704,800 | 0.24 |
| Oct 19, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | -6.25% | 975,500 | 0.02 |
| Oct 16, 2026 | 258.00 | 258.00 | 224.00 | 224.00 | 224.00 | -14.50% | 12,202,700 | 0.27 |
| Oct 15, 2026 | 282.00 | 318.00 | 258.00 | 262.00 | 262.00 | -7.09% | 183,175,900 | 4.34 |
| Oct 14, 2026 | 244.00 | 286.00 | 238.00 | 282.00 | 282.00 | +15.57% | 61,863,700 | 1.49 |
| Oct 13, 2026 | 244.00 | 246.00 | 228.00 | 244.00 | 244.00 | +0.83% | 6,070,100 | 0.15 |
| Oct 12, 2026 | 238.00 | 244.00 | 232.00 | 242.00 | 242.00 | +1.68% | 8,791,100 | 0.21 |
| Oct 09, 2026 | 220.00 | 238.00 | 210.00 | 238.00 | 238.00 | +9.17% | 8,414,600 | 0.20 |
| Oct 08, 2026 | 232.00 | 234.00 | 218.00 | 218.00 | 218.00 | -6.03% | 4,831,500 | 0.12 |
| Oct 07, 2026 | 236.00 | 238.00 | 224.00 | 232.00 | 232.00 | -1.69% | 5,164,300 | 0.12 |
| Oct 06, 2026 | 232.00 | 244.00 | 232.00 | 236.00 | 236.00 | +3.51% | 5,096,900 | 0.12 |
| Oct 05, 2026 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | +1.79% | 4,599,100 | 0.11 |
| Oct 02, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 2,813,900 | 0.07 |
| Oct 01, 2026 | 232.00 | 240.00 | 224.00 | 228.00 | 228.00 | -1.72% | 4,270,800 | 0.10 |
| Sep 30, 2026 | 246.00 | 252.00 | 232.00 | 232.00 | 232.00 | -4.92% | 11,267,000 | 0.26 |
| Sep 29, 2026 | 238.00 | 254.00 | 220.00 | 244.00 | 244.00 | +2.52% | 15,335,000 | 0.36 |
| Sep 28, 2026 | 242.00 | 250.00 | 214.00 | 238.00 | 238.00 | -4.80% | 19,323,500 | 0.45 |
| Sep 25, 2026 | 278.00 | 282.00 | 250.00 | 250.00 | 250.00 | -9.42% | 25,015,100 | 0.58 |
| Sep 24, 2026 | 274.00 | 284.00 | 252.00 | 276.00 | 276.00 | +0.73% | 29,652,300 | 0.69 |
| Sep 23, 2026 | 268.00 | 286.00 | 262.00 | 274.00 | 274.00 | +3.79% | 33,749,300 | 0.79 |
| Sep 22, 2026 | 254.00 | 308.00 | 246.00 | 264.00 | 264.00 | +3.94% | 244,738,900 | 6.22 |
| Sep 21, 2026 | 242.00 | 256.00 | 238.00 | 254.00 | 254.00 | +4.96% | 11,005,100 | 0.27 |
| Sep 18, 2026 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | +0.83% | 6,330,400 | 0.15 |
| Sep 17, 2026 | 232.00 | 250.00 | 230.00 | 240.00 | 240.00 | +3.45% | 9,239,900 | 0.22 |
| Sep 16, 2026 | 236.00 | 248.00 | 230.00 | 232.00 | 232.00 | -1.69% | 6,159,400 | 0.15 |
| Sep 15, 2026 | 236.00 | 254.00 | 230.00 | 236.00 | 236.00 | 0.00% | 24,547,400 | 0.59 |
| Sep 14, 2026 | 250.00 | 250.00 | 228.00 | 236.00 | 236.00 | -4.84% | 11,496,500 | 0.28 |
| Sep 11, 2026 | 264.00 | 264.00 | 244.00 | 248.00 | 248.00 | -6.06% | 14,655,600 | 0.35 |
| Sep 10, 2026 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | -2.22% | 10,057,100 | 0.24 |
| Sep 09, 2026 | 276.00 | 278.00 | 266.00 | 270.00 | 270.00 | -1.46% | 8,946,100 | 0.21 |
| Sep 08, 2026 | 264.00 | 282.00 | 264.00 | 274.00 | 274.00 | +4.58% | 21,339,100 | 0.50 |
| Sep 07, 2026 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.50% | 8,773,400 | 0.21 |
| Sep 04, 2026 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | -2.92% | 10,217,500 | 0.24 |
| Sep 03, 2026 | 262.00 | 284.00 | 260.00 | 274.00 | 274.00 | +5.38% | 23,560,800 | 0.56 |
