PT Bhakti Agung Propertindo Tbk (IDX:BAPI)
Indonesia
· Delayed Price · Currency is IDR 32.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:BAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 4,405,300 |
| Mar 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 2,864,700 |
| Mar 4, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 11,992,300 |
| Mar 3, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 5,833,900 |
| Mar 2, 2026 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 12,948,400 |
| Feb 27, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 8,183,000 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 10,129,400 |
| Feb 25, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 7,447,300 |
| Feb 24, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 21,284,400 |
| Feb 23, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 17,846,100 |
| Feb 20, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -2.70% | 7,943,200 |
| Feb 19, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 13,854,400 |
| Feb 18, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 23,000,300 |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 58,788,200 |
| Feb 12, 2026 | 34.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 18,225,700 |
| Feb 11, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6.45% | 9,768,000 |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 4,308,800 |
| Feb 9, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 3,875,400 |
| Feb 6, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 13,438,000 |
| Feb 5, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 10,645,100 |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 5,370,000 |
| Feb 3, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 7,461,400 |
| Feb 2, 2026 | 35.00 | 35.00 | 30.00 | 31.00 | 31.00 | -6.06% | 14,395,600 |
| Jan 30, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 4,566,800 |
| Jan 29, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 19,774,700 |
| Jan 28, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 11,289,800 |
| Jan 27, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | -5.71% | 14,125,900 |
| Jan 26, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 12,998,000 |
| Jan 23, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 24,261,800 |
| Jan 22, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | - | 30,251,000 |
| Jan 21, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -9.09% | 45,803,500 |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 29,819,000 |
| Jan 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.43% | 45,817,600 |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 24,404,700 |
| Jan 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 14,457,900 |
| Jan 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 20,883,500 |
| Jan 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 32,569,300 |
| Jan 9, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 29,790,400 |
| Jan 8, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 9.38% | 36,382,800 |
| Jan 7, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 13,979,600 |
| Jan 6, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 13,361,700 |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,892,200 |
| Jan 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 7,656,100 |
| Dec 30, 2025 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 9,042,200 |
| Dec 29, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 10,345,600 |
| Dec 24, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 17,511,100 |
| Dec 23, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 6,370,600 |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,783,000 |
| Dec 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 11,287,600 |
| Dec 18, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 12,284,200 |
| Dec 17, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 11,602,700 |
| Dec 16, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 19,480,500 |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 25,032,500 |
| Dec 12, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 10,197,400 |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 39,140,400 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 15,807,400 |
| Dec 9, 2025 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | - | 42,627,900 |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 20,323,100 |
| Dec 5, 2025 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 3.03% | 28,035,700 |
| Dec 4, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 35,610,300 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 65,801,400 |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 14,743,800 |
| Dec 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 17,502,000 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 17,431,900 |
| Nov 27, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 3,932,900 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 4,069,200 |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,555,700 |
| Nov 24, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 2,150,700 |
| Nov 21, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 5,920,000 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,768,500 |
| Nov 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,092,000 |
| Nov 18, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 3,442,200 |
| Nov 17, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 9,299,100 |
| Nov 14, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -4.00% | 9,146,400 |
| Nov 13, 2025 | 22.00 | 26.00 | 22.00 | 25.00 | 25.00 | 4.17% | 29,135,500 |
| Nov 12, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 21,401,500 |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 11,781,000 |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 8,706,600 |
| Nov 7, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 8,109,600 |
| Nov 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,703,600 |
| Nov 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,785,700 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,722,600 |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,832,900 |
| Oct 31, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 3,790,700 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,497,700 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,235,700 |
| Oct 28, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 3,283,400 |
| Oct 27, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 3,013,600 |
| Oct 24, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 940,700 |
| Oct 23, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 2,390,500 |
| Oct 22, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 6,268,900 |
| Oct 21, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,907,600 |
| Oct 20, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 12,289,200 |
| Oct 17, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 5,766,300 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 7,429,700 |
| Oct 15, 2025 | 22.00 | 26.00 | 22.00 | 26.00 | 26.00 | 8.33% | 23,883,700 |
| Oct 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 5,959,800 |
| Oct 13, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 14,259,100 |
| Oct 10, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 13,749,300 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 5,700,000 |