PT Bhakti Agung Propertindo Tbk(ID:BAPI)
Rp15.00+0.00 (+7.14%)
ID:BAPI
PT Bhakti Agung Propertindo Tbk historical prices
Rp15.00
At close:+0.00 (+7.14%)
PT Bhakti Agung Propertindo Tbk (BAPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | +7.14% | 1,844,100 | 0.06 |
| Nov 09, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | +7.14% | 28,016,400 | 0.94 |
| Nov 06, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 11,340,500 | 0.38 |
| Nov 05, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 9,745,000 | 0.33 |
| Nov 04, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | +0.00% | 16,960,801 | 0.56 |
| Nov 03, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | +0.00% | 36,982,398 | 1.23 |
| Nov 02, 2026 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | +0.00% | 26,335,199 | 0.88 |
| Oct 30, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 15,545,500 | 0.52 |
| Oct 29, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | +6.25% | 21,947,000 | 0.73 |
| Oct 28, 2026 | 17.00 | 19.00 | 16.00 | 16.00 | 16.00 | -5.88% | 89,505,800 | 3.11 |
| Oct 27, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 44,329,400 | 1.53 |
| Oct 26, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | +5.88% | 18,479,100 | 0.62 |
| Oct 23, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | +0.00% | 22,157,700 | 0.73 |
| Oct 22, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 28,181,300 | 0.94 |
| Oct 21, 2026 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | +0.00% | 44,438,700 | 1.49 |
| Oct 20, 2026 | 14.00 | 19.00 | 14.00 | 18.00 | 18.00 | +20.00% | 89,426,100 | 2.98 |
| Oct 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 8,192,000 | 0.27 |
| Oct 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -11.11% | 11,540,300 | 0.37 |
| Oct 15, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | +0.00% | 26,196,500 | 0.85 |
| Oct 14, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 22,095,400 | 0.72 |
| Oct 13, 2026 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | +0.00% | 47,514,000 | 1.56 |
| Oct 12, 2026 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -9.52% | 54,129,100 | 1.80 |
| Oct 09, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | +0.00% | 40,952,200 | 1.37 |
| Oct 08, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | +0.00% | 90,786,600 | 3.12 |
| Oct 07, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | +5.00% | 77,918,800 | 2.79 |
| Oct 06, 2026 | 19.00 | 21.00 | 18.00 | 20.00 | 20.00 | +11.11% | 126,863,700 | 4.87 |
| Oct 05, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 61,822,000 | 2.46 |
| Oct 02, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | +0.00% | 56,636,900 | 2.33 |
| Oct 01, 2026 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -9.52% | 91,155,400 | 3.98 |
| Sep 30, 2026 | 22.00 | 23.00 | 19.00 | 21.00 | 21.00 | -4.55% | 40,584,600 | 1.82 |
| Sep 29, 2026 | 25.00 | 25.00 | 22.00 | 22.00 | 22.00 | -12.00% | 58,475,900 | 2.72 |
| Sep 28, 2026 | 26.00 | 29.00 | 23.00 | 25.00 | 25.00 | +8.70% | 123,519,100 | 6.30 |
| Sep 25, 2026 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 30,203,600 | 1.56 |
| Sep 24, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +8.70% | 23,261,700 | 1.23 |
| Sep 23, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | +9.52% | 28,919,400 | 1.56 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | +0.00% | 6,573,500 | 0.36 |
| Sep 21, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 3,645,800 | 0.20 |
| Sep 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 14,533,800 | 0.80 |
| Sep 17, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 11,453,800 | 0.63 |
| Sep 16, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | +4.76% | 5,161,900 | 0.29 |
| Sep 15, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 3,443,500 | 0.19 |
| Sep 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 14,058,100 | 0.79 |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 5,641,300 | 0.32 |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | +8.70% | 55,353,100 | 3.24 |
| Sep 09, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | +9.52% | 21,280,900 | 1.25 |
| Sep 08, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | +5.00% | 16,437,900 | 0.97 |
| Sep 07, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | +5.26% | 6,486,600 | 0.36 |
| Sep 04, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | +0.00% | 10,958,900 | 0.61 |
| Sep 03, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | +5.56% | 8,110,600 | 0.46 |
| Sep 02, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 6,016,100 | 0.34 |
