PT Bekasi Asri Pemula Tbk (IDX:BAPA)
Indonesia
· Delayed Price · Currency is IDR 79.00
-1.00 (-1.25%)
At close: Mar 6, 2026
PT Bekasi Asri Pemula Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 839,900 |
| Mar 5, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | 2.56% | 2,968,600 |
| Mar 4, 2026 | 82.00 | 82.00 | 74.00 | 78.00 | 78.00 | -4.88% | 3,626,000 |
| Mar 3, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | - | 2,966,300 |
| Mar 2, 2026 | 84.00 | 88.00 | 80.00 | 82.00 | 82.00 | -10.87% | 9,313,700 |
| Feb 27, 2026 | 91.00 | 93.00 | 88.00 | 92.00 | 92.00 | -1.08% | 4,853,000 |
| Feb 26, 2026 | 98.00 | 101.00 | 88.00 | 93.00 | 93.00 | -5.10% | 18,271,600 |
| Feb 25, 2026 | 97.00 | 101.00 | 95.00 | 98.00 | 98.00 | 2.08% | 10,890,500 |
| Feb 24, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 4,023,800 |
| Feb 23, 2026 | 98.00 | 102.00 | 95.00 | 96.00 | 96.00 | -1.03% | 11,555,400 |
| Feb 20, 2026 | 94.00 | 100.00 | 93.00 | 97.00 | 97.00 | 4.30% | 24,368,900 |
| Feb 19, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 6,171,300 |
| Feb 18, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 3,541,900 |
| Feb 13, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 1,930,800 |
| Feb 12, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 2,324,900 |
| Feb 11, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 2,766,500 |
| Feb 10, 2026 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | - | 3,211,300 |
| Feb 9, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1.12% | 2,844,700 |
| Feb 6, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -3.26% | 3,541,300 |
| Feb 5, 2026 | 90.00 | 99.00 | 89.00 | 92.00 | 92.00 | 4.55% | 22,154,400 |
| Feb 4, 2026 | 92.00 | 93.00 | 88.00 | 88.00 | 88.00 | -4.35% | 2,847,700 |
| Feb 3, 2026 | 88.00 | 94.00 | 85.00 | 92.00 | 92.00 | 6.98% | 5,186,000 |
| Feb 2, 2026 | 92.00 | 93.00 | 86.00 | 86.00 | 86.00 | -5.49% | 4,202,700 |
| Jan 30, 2026 | 88.00 | 95.00 | 86.00 | 91.00 | 91.00 | 4.60% | 5,055,300 |
| Jan 29, 2026 | 91.00 | 91.00 | 76.00 | 87.00 | 87.00 | -2.25% | 9,004,200 |
| Jan 28, 2026 | 99.00 | 99.00 | 87.00 | 89.00 | 89.00 | -11.88% | 12,107,700 |
| Jan 27, 2026 | 102.00 | 103.00 | 96.00 | 101.00 | 101.00 | -1.94% | 11,734,900 |
| Jan 26, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,042,700 |
| Jan 23, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 12,623,100 |
| Jan 22, 2026 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1.92% | 12,710,600 |
| Jan 21, 2026 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 14,023,500 |
| Jan 20, 2026 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1.92% | 23,751,100 |
| Jan 19, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 11,114,800 |
| Jan 15, 2026 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -1.90% | 11,828,500 |
| Jan 14, 2026 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1.94% | 19,589,600 |
| Jan 13, 2026 | 106.00 | 118.00 | 102.00 | 103.00 | 103.00 | -2.83% | 84,648,700 |
| Jan 12, 2026 | 100.00 | 128.00 | 98.00 | 106.00 | 106.00 | 6.00% | 350,757,700 |
| Jan 9, 2026 | 101.00 | 102.00 | 94.00 | 100.00 | 100.00 | -0.99% | 25,553,300 |
| Jan 8, 2026 | 93.00 | 120.00 | 91.00 | 101.00 | 101.00 | 9.78% | 355,857,500 |
| Jan 7, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 7,991,700 |
| Jan 6, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 3,488,700 |
| Jan 5, 2026 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 7,106,600 |
| Jan 2, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 5,828,900 |
| Dec 30, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 8,742,800 |
| Dec 29, 2025 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -3.06% | 10,549,000 |
| Dec 24, 2025 | 99.00 | 102.00 | 92.00 | 98.00 | 98.00 | -1.01% | 43,214,400 |
| Dec 23, 2025 | 92.00 | 103.00 | 87.00 | 99.00 | 99.00 | 8.79% | 108,362,500 |
| Dec 22, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.19% | 7,517,300 |
| Dec 19, 2025 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -1.05% | 16,622,900 |
| Dec 18, 2025 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | - | 13,314,100 |
| Dec 17, 2025 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 2.15% | 14,429,800 |
| Dec 16, 2025 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 8,819,400 |
| Dec 15, 2025 | 97.00 | 98.00 | 90.00 | 91.00 | 91.00 | -6.19% | 21,273,600 |
| Dec 12, 2025 | 105.00 | 106.00 | 96.00 | 97.00 | 97.00 | -6.73% | 26,597,900 |
| Dec 11, 2025 | 94.00 | 121.00 | 93.00 | 104.00 | 104.00 | 11.83% | 560,360,000 |
| Dec 10, 2025 | 100.00 | 100.00 | 91.00 | 93.00 | 93.00 | -9.71% | 47,893,600 |
| Dec 9, 2025 | 95.00 | 119.00 | 94.00 | 103.00 | 103.00 | 9.57% | 361,419,900 |
| Dec 8, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 16,055,100 |
| Dec 5, 2025 | 93.00 | 101.00 | 92.00 | 94.00 | 94.00 | -2.08% | 53,218,100 |
| Dec 4, 2025 | 88.00 | 105.00 | 88.00 | 96.00 | 96.00 | 9.09% | 60,313,300 |
| Dec 3, 2025 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 1.15% | 13,793,400 |
| Dec 2, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,871,500 |
| Dec 1, 2025 | 91.00 | 92.00 | 85.00 | 88.00 | 88.00 | -3.30% | 18,821,800 |
| Nov 28, 2025 | 88.00 | 94.00 | 88.00 | 91.00 | 91.00 | 3.41% | 37,754,800 |
| Nov 27, 2025 | 88.00 | 92.00 | 86.00 | 88.00 | 88.00 | 1.15% | 15,809,300 |
| Nov 26, 2025 | 88.00 | 93.00 | 85.00 | 87.00 | 87.00 | -1.14% | 37,352,600 |
| Nov 25, 2025 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 6,529,800 |
| Nov 24, 2025 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -2.20% | 8,923,400 |
| Nov 21, 2025 | 92.00 | 93.00 | 88.00 | 91.00 | 91.00 | - | 17,210,100 |
| Nov 20, 2025 | 94.00 | 99.00 | 89.00 | 91.00 | 91.00 | -2.15% | 36,097,800 |
| Nov 19, 2025 | 92.00 | 114.00 | 92.00 | 93.00 | 93.00 | 2.20% | 294,891,200 |
| Nov 18, 2025 | 77.00 | 103.00 | 77.00 | 91.00 | 91.00 | 18.18% | 450,158,100 |
| Nov 17, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 5,494,500 |
| Nov 14, 2025 | 77.00 | 81.00 | 75.00 | 77.00 | 77.00 | - | 15,937,900 |
| Nov 13, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 5,198,000 |
| Nov 12, 2025 | 78.00 | 82.00 | 76.00 | 77.00 | 77.00 | -1.28% | 21,801,700 |
| Nov 11, 2025 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | -3.70% | 15,272,900 |
| Nov 10, 2025 | 82.00 | 91.00 | 80.00 | 81.00 | 81.00 | - | 78,420,200 |
| Nov 7, 2025 | 82.00 | 87.00 | 78.00 | 81.00 | 81.00 | - | 61,555,300 |
| Nov 6, 2025 | 92.00 | 92.00 | 80.00 | 81.00 | 81.00 | -11.96% | 68,367,600 |
| Nov 5, 2025 | 69.00 | 94.00 | 68.00 | 92.00 | 92.00 | 31.43% | 388,011,900 |
| Nov 4, 2025 | 66.00 | 77.00 | 65.00 | 70.00 | 70.00 | 6.06% | 69,530,000 |
| Nov 3, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,873,600 |
| Oct 31, 2025 | 67.00 | 73.00 | 67.00 | 67.00 | 67.00 | -2.90% | 18,694,000 |
| Oct 30, 2025 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4.55% | 4,286,400 |
| Oct 29, 2025 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -4.35% | 5,515,000 |
| Oct 28, 2025 | 67.00 | 70.00 | 64.00 | 69.00 | 69.00 | 4.55% | 10,508,800 |
| Oct 27, 2025 | 72.00 | 73.00 | 62.00 | 66.00 | 66.00 | -8.33% | 12,831,400 |
| Oct 24, 2025 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | 1.41% | 9,669,200 |
| Oct 23, 2025 | 68.00 | 81.00 | 67.00 | 71.00 | 71.00 | 4.41% | 62,667,100 |
| Oct 22, 2025 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | 4.62% | 19,516,800 |
| Oct 21, 2025 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 6,329,300 |
| Oct 20, 2025 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | -2.94% | 6,451,200 |
| Oct 17, 2025 | 71.00 | 73.00 | 66.00 | 68.00 | 68.00 | -1.45% | 12,762,100 |
| Oct 16, 2025 | 81.00 | 82.00 | 67.00 | 69.00 | 69.00 | -6.76% | 48,778,800 |
| Oct 15, 2025 | 63.00 | 83.00 | 63.00 | 74.00 | 74.00 | 19.35% | 184,498,800 |
| Oct 14, 2025 | 70.00 | 70.00 | 61.00 | 62.00 | 62.00 | -11.43% | 10,122,300 |
| Oct 13, 2025 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | -4.11% | 3,218,400 |
| Oct 10, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,619,100 |
| Oct 9, 2025 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 2,443,900 |