PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 196.00 | 214.00 | 196.00 | 214.00 | 214.00 | 10,704,800 |
| 2026-10-19 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 975,500 |
| 2026-10-16 | 258.00 | 258.00 | 224.00 | 224.00 | 224.00 | 12,202,700 |
| 2026-10-15 | 282.00 | 318.00 | 258.00 | 262.00 | 262.00 | 183,175,900 |
| 2026-10-14 | 244.00 | 286.00 | 238.00 | 282.00 | 282.00 | 61,863,700 |
| 2026-10-13 | 244.00 | 246.00 | 228.00 | 244.00 | 244.00 | 6,070,100 |
| 2026-10-12 | 238.00 | 244.00 | 232.00 | 242.00 | 242.00 | 8,791,100 |
| 2026-10-09 | 220.00 | 238.00 | 210.00 | 238.00 | 238.00 | 8,414,600 |
| 2026-10-08 | 232.00 | 234.00 | 218.00 | 218.00 | 218.00 | 4,831,500 |
| 2026-10-07 | 236.00 | 238.00 | 224.00 | 232.00 | 232.00 | 5,164,300 |
| 2026-10-06 | 232.00 | 244.00 | 232.00 | 236.00 | 236.00 | 5,096,900 |
| 2026-10-05 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 4,598,700 |
| 2026-10-02 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,813,900 |
| 2026-10-01 | 232.00 | 240.00 | 224.00 | 228.00 | 228.00 | 4,270,800 |
| 2026-09-30 | 246.00 | 252.00 | 232.00 | 232.00 | 232.00 | 11,267,000 |
| 2026-09-29 | 238.00 | 254.00 | 220.00 | 244.00 | 244.00 | 15,335,000 |
| 2026-09-28 | 242.00 | 250.00 | 214.00 | 238.00 | 238.00 | 19,323,500 |
| 2026-09-25 | 278.00 | 282.00 | 250.00 | 250.00 | 250.00 | 25,015,100 |
| 2026-09-24 | 274.00 | 284.00 | 252.00 | 276.00 | 276.00 | 29,652,300 |
| 2026-09-23 | 268.00 | 286.00 | 262.00 | 274.00 | 274.00 | 33,749,300 |
| 2026-09-22 | 254.00 | 308.00 | 246.00 | 264.00 | 264.00 | 244,738,900 |
| 2026-09-21 | 242.00 | 256.00 | 238.00 | 254.00 | 254.00 | 11,005,100 |
| 2026-09-18 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 6,330,400 |
| 2026-09-17 | 232.00 | 250.00 | 230.00 | 240.00 | 240.00 | 9,239,900 |
| 2026-09-16 | 236.00 | 248.00 | 230.00 | 232.00 | 232.00 | 6,159,400 |
| 2026-09-15 | 236.00 | 254.00 | 230.00 | 236.00 | 236.00 | 24,547,400 |
| 2026-09-14 | 250.00 | 250.00 | 228.00 | 236.00 | 236.00 | 11,496,500 |
| 2026-09-11 | 264.00 | 264.00 | 244.00 | 248.00 | 248.00 | 14,655,600 |
| 2026-09-10 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | 10,057,100 |
| 2026-09-09 | 276.00 | 278.00 | 266.00 | 270.00 | 270.00 | 8,946,100 |
| 2026-09-08 | 264.00 | 282.00 | 264.00 | 274.00 | 274.00 | 21,339,100 |
| 2026-09-07 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 8,773,400 |
| 2026-09-04 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | 10,217,500 |
| 2026-09-03 | 262.00 | 284.00 | 260.00 | 274.00 | 274.00 | 23,560,800 |
| 2026-09-02 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | 14,530,400 |
| 2026-09-01 | 266.00 | 272.00 | 260.00 | 268.00 | 268.00 | 18,541,800 |
| 2026-08-31 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | 13,838,800 |
| 2026-08-28 | 282.00 | 286.00 | 274.00 | 276.00 | 276.00 | 10,618,000 |
| 2026-08-27 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 18,177,200 |
| 2026-08-26 | 296.00 | 296.00 | 264.00 | 282.00 | 282.00 | 63,069,200 |
| 2026-08-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-21 | 316.00 | 326.00 | 298.00 | 300.00 | 300.00 | 57,153,700 |
| 2026-08-20 | 340.00 | 368.00 | 314.00 | 316.00 | 316.00 | 242,137,800 |
| 2026-08-19 | 284.00 | 404.00 | 284.00 | 340.00 | 340.00 | 613,252,800 |
| 2026-08-18 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 17,034,400 |
| 2026-08-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-08-14 | 458.00 | 478.00 | 390.00 | 390.00 | 390.00 | 167,728,000 |
| 2026-08-13 | 476.00 | 515.00 | 406.00 | 458.00 | 458.00 | 273,556,600 |
| 2026-08-12 | 476.00 | 540.00 | 476.00 | 476.00 | 476.00 | 99,075,700 |
| 2026-08-11 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 15,202,000 |
| 2026-08-10 | 770.00 | 770.00 | 655.00 | 655.00 | 655.00 | 29,224,900 |
| 2026-08-07 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 31,837,200 |
| 2026-08-06 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 29,924,800 |
| 2026-08-05 | 760.00 | 765.00 | 745.00 | 760.00 | 760.00 | 32,901,000 |
| 2026-08-04 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | 27,009,700 |
| 2026-08-03 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 18,508,800 |
| 2026-07-31 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 26,687,100 |
| 2026-07-30 | 750.00 | 785.00 | 735.00 | 780.00 | 780.00 | 27,129,700 |
| 2026-07-29 | 735.00 | 750.00 | 720.00 | 750.00 | 750.00 | 35,448,800 |
Page 1 of 11 · 650 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.