PT Bekasi Asri Pemula Tbk(ID:BAPA)
Rp80.00+1.00 (+1.27%)
ID:BAPA
PT Bekasi Asri Pemula Tbk historical prices
Rp80.00
At close:+1.00 (+1.27%)
PT Bekasi Asri Pemula Tbk (BAPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | +1.27% | 3,136,200 | 0.14 |
| Nov 10, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | 0.00% | 2,561,900 | 0.11 |
| Nov 09, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 0.00% | 1,051,600 | 0.05 |
| Nov 06, 2026 | 76.00 | 80.00 | 73.00 | 79.00 | 79.00 | +2.60% | 4,951,200 | 0.22 |
| Nov 05, 2026 | 75.00 | 82.00 | 73.00 | 77.00 | 77.00 | -1.28% | 3,972,700 | 0.17 |
| Nov 04, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -6.02% | 1,503,100 | 0.07 |
| Nov 03, 2026 | 87.00 | 91.00 | 81.00 | 83.00 | 83.00 | -4.60% | 2,366,200 | 0.10 |
| Nov 02, 2026 | 84.00 | 92.00 | 80.00 | 87.00 | 87.00 | +3.57% | 5,943,100 | 0.25 |
| Oct 30, 2026 | 90.00 | 94.00 | 84.00 | 84.00 | 84.00 | -6.67% | 4,717,500 | 0.20 |
| Oct 29, 2026 | 96.00 | 96.00 | 90.00 | 90.00 | 90.00 | -6.25% | 3,024,500 | 0.13 |
| Oct 28, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 96.00 | +1.05% | 3,630,500 | 0.15 |
| Oct 27, 2026 | 94.00 | 100.00 | 92.00 | 95.00 | 95.00 | +1.06% | 22,752,900 | 0.96 |
| Oct 26, 2026 | 97.00 | 99.00 | 94.00 | 94.00 | 94.00 | -6.93% | 27,039,000 | 1.14 |
| Oct 23, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -6.48% | 20,907,200 | 0.88 |
| Oct 22, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -6.90% | 42,894,600 | 1.82 |
| Oct 21, 2026 | 96.00 | 116.00 | 89.00 | 116.00 | 116.00 | +23.40% | 86,056,800 | 3.52 |
| Oct 20, 2026 | 81.00 | 95.00 | 81.00 | 94.00 | 94.00 | +14.63% | 27,461,500 | 1.12 |
| Oct 19, 2026 | 79.00 | 89.00 | 79.00 | 82.00 | 82.00 | -2.38% | 11,931,100 | 0.49 |
| Oct 16, 2026 | 84.00 | 93.00 | 84.00 | 84.00 | 84.00 | -14.29% | 6,869,800 | 0.28 |
| Oct 15, 2026 | 98.00 | 100.00 | 94.00 | 98.00 | 98.00 | -2.00% | 7,295,300 | 0.29 |
| Oct 14, 2026 | 102.00 | 102.00 | 95.00 | 100.00 | 100.00 | -0.99% | 11,264,100 | 0.43 |
| Oct 13, 2026 | 121.00 | 128.00 | 100.00 | 101.00 | 101.00 | -10.62% | 120,930,200 | 4.80 |
| Oct 12, 2026 | 104.00 | 113.00 | 100.00 | 113.00 | 113.00 | +9.71% | 26,855,700 | 0.96 |
| Oct 09, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | +0.98% | 2,207,100 | 0.07 |
| Oct 08, 2026 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 3,629,000 | 0.12 |
| Oct 07, 2026 | 107.00 | 114.00 | 103.00 | 104.00 | 104.00 | -1.89% | 20,288,000 | 0.61 |
| Oct 06, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | +0.95% | 5,332,600 | 0.16 |
| Oct 05, 2026 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | +3.96% | 4,798,300 | 0.14 |
| Oct 02, 2026 | 106.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 4,146,500 | 0.12 |
| Oct 01, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 0.00% | 2,151,400 | 0.06 |
| Sep 30, 2026 | 106.00 | 113.00 | 105.00 | 105.00 | 105.00 | 0.00% | 6,633,600 | 0.19 |
| Sep 29, 2026 | 102.00 | 107.00 | 96.00 | 105.00 | 105.00 | +1.94% | 7,004,100 | 0.20 |
| Sep 28, 2026 | 108.00 | 108.00 | 99.00 | 103.00 | 103.00 | -4.63% | 8,541,500 | 0.24 |
| Sep 25, 2026 | 123.00 | 125.00 | 108.00 | 108.00 | 108.00 | -14.29% | 30,151,600 | 0.86 |
| Sep 24, 2026 | 115.00 | 137.00 | 114.00 | 126.00 | 126.00 | +6.78% | 131,205,590 | 3.84 |
| Sep 23, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 0.00% | 8,130,700 | 0.24 |
| Sep 22, 2026 | 125.00 | 126.00 | 115.00 | 118.00 | 118.00 | -5.60% | 9,136,400 | 0.27 |
| Sep 21, 2026 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | -0.79% | 4,076,800 | 0.12 |
| Sep 18, 2026 | 128.00 | 132.00 | 120.00 | 126.00 | 126.00 | -1.56% | 6,732,700 | 0.20 |
| Sep 17, 2026 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | +1.59% | 4,438,200 | 0.13 |
| Sep 16, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 6,112,400 | 0.18 |
| Sep 15, 2026 | 124.00 | 131.00 | 120.00 | 127.00 | 127.00 | +2.42% | 19,905,300 | 0.60 |
| Sep 14, 2026 | 129.00 | 130.00 | 119.00 | 124.00 | 124.00 | -3.13% | 10,743,800 | 0.32 |
| Sep 11, 2026 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | -4.48% | 9,672,300 | 0.29 |
| Sep 10, 2026 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | 8,311,300 | 0.25 |
| Sep 09, 2026 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 0.00% | 10,625,000 | 0.33 |
| Sep 08, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 10,336,900 | 0.32 |
| Sep 07, 2026 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | +1.46% | 11,640,400 | 0.36 |
| Sep 04, 2026 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.14% | 15,420,700 | 0.48 |
| Sep 03, 2026 | 157.00 | 157.00 | 135.00 | 140.00 | 140.00 | -10.83% | 149,932,600 | 5.06 |
