PT Bhuwanatala Indah Permai Tbk Class A(ID:BIPP)
Rp44.00-1.00 (-2.22%)
ID:BIPP
PT Bhuwanatala Indah Permai Tbk Class A historical prices
Rp44.00
At close:-1.00 (-2.22%)
PT Bhuwanatala Indah Permai Tbk Class A (BIPP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.00 | 48.00 | 43.00 | 44.00 | 44.00 | -2.22% | 15,106,400 | 0.28 |
| Nov 10, 2026 | 44.00 | 48.00 | 44.00 | 45.00 | 45.00 | 0.00% | 11,393,100 | 0.21 |
| Nov 09, 2026 | 46.00 | 49.00 | 42.00 | 44.00 | 44.00 | -2.22% | 10,638,100 | 0.19 |
| Nov 06, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 8,600,200 | 0.15 |
| Nov 05, 2026 | 46.00 | 49.00 | 44.00 | 48.00 | 48.00 | +2.13% | 22,109,699 | 0.39 |
| Nov 04, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -6.00% | 3,101,900 | 0.05 |
| Nov 03, 2026 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 11,731,800 | 0.20 |
| Nov 02, 2026 | 51.00 | 56.00 | 51.00 | 53.00 | 53.00 | -1.85% | 17,353,900 | 0.30 |
| Oct 30, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -6.90% | 10,994,000 | 0.19 |
| Oct 29, 2026 | 63.00 | 64.00 | 58.00 | 58.00 | 58.00 | -6.45% | 34,081,800 | 0.59 |
| Oct 28, 2026 | 66.00 | 72.00 | 59.00 | 62.00 | 62.00 | +6.90% | 287,153,700 | 5.38 |
| Oct 27, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -6.45% | 27,950,800 | 0.52 |
| Oct 26, 2026 | 58.00 | 65.00 | 57.00 | 62.00 | 62.00 | +6.90% | 237,350,400 | 4.78 |
| Oct 23, 2026 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | +3.57% | 9,024,900 | 0.18 |
| Oct 22, 2026 | 54.00 | 59.00 | 54.00 | 56.00 | 56.00 | -1.75% | 10,975,700 | 0.22 |
| Oct 21, 2026 | 58.00 | 59.00 | 54.00 | 57.00 | 57.00 | -1.72% | 11,922,000 | 0.24 |
| Oct 20, 2026 | 63.00 | 63.00 | 57.00 | 58.00 | 58.00 | -4.92% | 29,920,600 | 0.60 |
| Oct 19, 2026 | 54.00 | 62.00 | 54.00 | 61.00 | 61.00 | +7.02% | 20,543,800 | 0.41 |
| Oct 16, 2026 | 63.00 | 65.00 | 57.00 | 57.00 | 57.00 | -14.93% | 18,848,800 | 0.38 |
| Oct 15, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 0.00% | 9,396,400 | 0.19 |
| Oct 14, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | +1.52% | 12,809,200 | 0.26 |
| Oct 13, 2026 | 66.00 | 68.00 | 62.00 | 66.00 | 66.00 | 0.00% | 18,939,500 | 0.38 |
| Oct 12, 2026 | 65.00 | 67.00 | 62.00 | 66.00 | 66.00 | +3.13% | 17,282,400 | 0.34 |
| Oct 09, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 12,172,100 | 0.24 |
| Oct 08, 2026 | 69.00 | 70.00 | 62.00 | 65.00 | 65.00 | -1.52% | 19,543,300 | 0.35 |
| Oct 07, 2026 | 65.00 | 73.00 | 64.00 | 66.00 | 66.00 | +3.13% | 71,042,000 | 1.29 |
| Oct 06, 2026 | 64.00 | 69.00 | 62.00 | 64.00 | 64.00 | +1.59% | 37,383,800 | 0.67 |
| Oct 05, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 14,845,000 | 0.27 |
| Oct 02, 2026 | 64.00 | 68.00 | 59.00 | 65.00 | 65.00 | +3.17% | 103,954,100 | 1.78 |
| Oct 01, 2026 | 64.00 | 66.00 | 57.00 | 63.00 | 63.00 | -4.55% | 203,029,300 | 3.67 |
| Sep 30, 2026 | 57.00 | 68.00 | 56.00 | 66.00 | 66.00 | +17.86% | 111,946,600 | 2.09 |
| Sep 29, 2026 | 55.00 | 72.00 | 55.00 | 56.00 | 56.00 | -12.50% | 154,323,800 | 3.00 |
| Sep 28, 2026 | 68.00 | 70.00 | 64.00 | 64.00 | 64.00 | -14.67% | 37,799,300 | 0.74 |
| Sep 25, 2026 | 99.00 | 107.00 | 74.00 | 75.00 | 75.00 | -13.79% | 683,284,600 | 16.97 |
| Sep 24, 2026 | 74.00 | 87.00 | 74.00 | 87.00 | 87.00 | +33.85% | 412,562,500 | 12.23 |
| Sep 23, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | +1.56% | 5,136,700 | 0.15 |
| Sep 22, 2026 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 8,560,700 | 0.25 |
| Sep 21, 2026 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | -1.49% | 6,488,400 | 0.19 |
| Sep 18, 2026 | 69.00 | 72.00 | 65.00 | 67.00 | 67.00 | -2.90% | 13,880,100 | 0.41 |
| Sep 17, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 0.00% | 22,578,500 | 0.68 |
| Sep 16, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | +2.99% | 19,942,100 | 0.60 |
| Sep 15, 2026 | 65.00 | 71.00 | 63.00 | 67.00 | 67.00 | +4.69% | 37,294,800 | 1.15 |
| Sep 14, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -4.48% | 11,195,800 | 0.34 |
| Sep 11, 2026 | 69.00 | 69.00 | 64.00 | 67.00 | 67.00 | -2.90% | 12,556,400 | 0.39 |
| Sep 10, 2026 | 68.00 | 73.00 | 68.00 | 69.00 | 69.00 | 0.00% | 47,751,700 | 1.51 |
| Sep 09, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 7,706,800 | 0.24 |
| Sep 08, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 0.00% | 9,726,200 | 0.31 |
| Sep 07, 2026 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | +1.45% | 11,295,600 | 0.36 |
| Sep 04, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | +1.47% | 30,822,000 | 0.99 |
| Sep 03, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | +3.03% | 11,309,200 | 0.36 |
