PT Bersama Mencapai Puncak Tbk (IDX:BAIK)
Indonesia
· Delayed Price · Currency is IDR 318.00
+8.00 (2.58%)
At close: Mar 6, 2026
IDX:BAIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 314.00 | 330.00 | 310.00 | 310.00 | - | - | 2,256,100 |
| Mar 5, 2026 | 312.00 | 324.00 | 310.00 | 310.00 | 310.00 | -0.64% | 3,017,400 |
| Mar 4, 2026 | 328.00 | 328.00 | 308.00 | 312.00 | 312.00 | -5.45% | 2,304,300 |
| Mar 3, 2026 | 344.00 | 346.00 | 328.00 | 330.00 | 330.00 | -3.51% | 1,968,600 |
| Mar 2, 2026 | 340.00 | 366.00 | 320.00 | 342.00 | 342.00 | -1.16% | 5,583,600 |
| Feb 27, 2026 | 356.00 | 390.00 | 336.00 | 346.00 | 346.00 | -3.89% | 12,431,400 |
| Feb 26, 2026 | 386.00 | 390.00 | 352.00 | 360.00 | 360.00 | -8.16% | 8,021,100 |
| Feb 25, 2026 | 426.00 | 426.00 | 388.00 | 392.00 | 392.00 | -8.41% | 12,228,800 |
| Feb 24, 2026 | 416.00 | 432.00 | 392.00 | 428.00 | 428.00 | 2.88% | 20,224,100 |
| Feb 23, 2026 | 442.00 | 444.00 | 382.00 | 416.00 | 416.00 | -5.88% | 19,703,800 |
| Feb 20, 2026 | 498.00 | 515.00 | 436.00 | 442.00 | 442.00 | -9.05% | 36,092,200 |
| Feb 19, 2026 | 476.00 | 500.00 | 476.00 | 486.00 | 486.00 | 2.53% | 32,766,100 |
| Feb 18, 2026 | 540.00 | 640.00 | 462.00 | 474.00 | 474.00 | -7.96% | 155,864,600 |
| Feb 13, 2026 | 490.00 | 515.00 | 490.00 | 515.00 | 515.00 | 24.40% | 32,315,800 |
| Feb 12, 2026 | 400.00 | 414.00 | 400.00 | 414.00 | 414.00 | 9.52% | 9,802,200 |
| Feb 11, 2026 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 9.88% | 9,556,300 |
| Feb 10, 2026 | 338.00 | 344.00 | 338.00 | 344.00 | 344.00 | 4.24% | 16,115,700 |
| Feb 9, 2026 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 3.13% | 3,747,400 |
| Feb 6, 2026 | 324.00 | 324.00 | 306.00 | 320.00 | 320.00 | -3.03% | 4,503,600 |
| Feb 5, 2026 | 390.00 | 390.00 | 324.00 | 330.00 | 330.00 | -7.30% | 7,178,700 |
| Feb 4, 2026 | 292.00 | 356.00 | 292.00 | 356.00 | 356.00 | 9.88% | 29,445,400 |
| Jan 23, 2026 | 260.00 | 324.00 | 250.00 | 324.00 | 324.00 | 24.62% | 99,417,500 |
| Jan 22, 2026 | 264.00 | 290.00 | 236.00 | 260.00 | 260.00 | -1.52% | 27,980,700 |
| Jan 20, 2026 | 196.00 | 264.00 | 196.00 | 264.00 | 264.00 | 34.69% | 46,099,300 |
| Jan 19, 2026 | 173.00 | 210.00 | 170.00 | 196.00 | 196.00 | 13.29% | 41,454,400 |
| Jan 15, 2026 | 175.00 | 182.00 | 160.00 | 173.00 | 173.00 | -2.81% | 11,317,900 |
| Jan 14, 2026 | 171.00 | 178.00 | 171.00 | 178.00 | 178.00 | 4.09% | 6,707,200 |
| Jan 13, 2026 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 4,393,800 |
| Jan 12, 2026 | 170.00 | 173.00 | 163.00 | 171.00 | 171.00 | 2.40% | 13,910,000 |
| Jan 9, 2026 | 167.00 | 190.00 | 166.00 | 167.00 | 167.00 | -3.47% | 26,168,300 |
| Jan 8, 2026 | 143.00 | 192.00 | 140.00 | 173.00 | 173.00 | 20.98% | 66,319,300 |
| Jan 7, 2026 | 136.00 | 159.00 | 136.00 | 143.00 | 143.00 | 5.15% | 31,644,300 |
| Jan 6, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 3,029,700 |
| Jan 5, 2026 | 132.00 | 143.00 | 131.00 | 139.00 | 139.00 | 5.30% | 10,104,600 |
| Jan 2, 2026 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | - | 4,570,600 |
| Dec 30, 2025 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2.33% | 4,510,400 |
| Dec 29, 2025 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 3,231,600 |
| Dec 24, 2025 | 132.00 | 143.00 | 126.00 | 130.00 | 130.00 | -0.76% | 17,592,500 |
| Dec 23, 2025 | 132.00 | 135.00 | 125.00 | 131.00 | 131.00 | -0.76% | 15,682,300 |
| Dec 22, 2025 | 167.00 | 193.00 | 132.00 | 132.00 | 132.00 | -14.84% | 138,825,600 |
| Dec 19, 2025 | 115.00 | 155.00 | 115.00 | 155.00 | 155.00 | 34.78% | 103,922,200 |
| Dec 18, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,219,400 |
| Dec 17, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 870,400 |
| Dec 16, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 1,196,100 |
| Dec 15, 2025 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | -1.68% | 4,236,100 |
| Dec 12, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 2,034,300 |
| Dec 11, 2025 | 116.00 | 135.00 | 114.00 | 121.00 | 121.00 | 4.31% | 26,749,500 |
| Dec 10, 2025 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 3,028,500 |
| Dec 9, 2025 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | -0.85% | 4,786,600 |
| Dec 8, 2025 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | - | 10,233,200 |
| Dec 5, 2025 | 103.00 | 135.00 | 103.00 | 118.00 | 118.00 | 14.56% | 74,828,500 |
| Dec 4, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 821,600 |
| Dec 3, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 1,895,400 |
| Dec 2, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 1,143,300 |
| Dec 1, 2025 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,004,200 |
| Nov 28, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 1,596,900 |
| Nov 27, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 987,400 |
| Nov 26, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,783,700 |
| Nov 25, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,083,400 |
| Nov 24, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,838,300 |
| Nov 21, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 1,716,200 |
| Nov 20, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,742,800 |
| Nov 19, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 2,206,200 |
| Nov 18, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 3,237,000 |
| Nov 17, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 8,109,900 |
| Nov 14, 2025 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | -3.74% | 18,568,600 |
| Nov 13, 2025 | 115.00 | 130.00 | 106.00 | 107.00 | 107.00 | 2.88% | 187,653,400 |
| Nov 12, 2025 | 101.00 | 105.00 | 99.00 | 104.00 | 104.00 | 4.00% | 3,573,700 |
| Nov 11, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 500,000 |
| Nov 10, 2025 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 361,400 |
| Nov 7, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 262,800 |
| Nov 6, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 833,500 |
| Nov 5, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 1,007,400 |
| Nov 4, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 509,000 |
| Nov 3, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 409,300 |
| Oct 31, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 544,600 |
| Oct 30, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 415,400 |
| Oct 29, 2025 | 95.00 | 101.00 | 95.00 | 100.00 | 100.00 | -0.99% | 1,204,900 |
| Oct 28, 2025 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | -1.94% | 445,200 |
| Oct 27, 2025 | 102.00 | 109.00 | 99.00 | 103.00 | 103.00 | 0.98% | 3,146,600 |
| Oct 24, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 739,000 |
| Oct 23, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 278,800 |
| Oct 22, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 278,600 |
| Oct 21, 2025 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 558,300 |
| Oct 20, 2025 | 97.00 | 102.00 | 96.00 | 102.00 | 102.00 | 5.15% | 964,700 |
| Oct 17, 2025 | 100.00 | 101.00 | 92.00 | 97.00 | 97.00 | -3.00% | 1,274,700 |
| Oct 16, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 550,800 |
| Oct 15, 2025 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 956,100 |
| Oct 14, 2025 | 112.00 | 114.00 | 104.00 | 104.00 | 104.00 | -7.14% | 1,799,100 |
| Oct 13, 2025 | 108.00 | 113.00 | 102.00 | 112.00 | 112.00 | 3.70% | 4,692,000 |
| Oct 10, 2025 | 108.00 | 113.00 | 108.00 | 108.00 | 108.00 | - | 2,560,800 |
| Oct 9, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 1,353,100 |
| Oct 8, 2025 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | 2,031,300 |
| Oct 7, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 1,799,900 |
| Oct 6, 2025 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 1,415,400 |
| Oct 3, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,475,100 |
| Oct 2, 2025 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | 1.77% | 2,675,700 |
| Oct 1, 2025 | 120.00 | 125.00 | 113.00 | 113.00 | 113.00 | -6.61% | 21,073,400 |
| Sep 30, 2025 | 99.00 | 123.00 | 98.00 | 121.00 | 121.00 | 22.22% | 46,251,200 |
| Sep 29, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2.06% | 1,373,200 |