PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 79.000 | 80.000 | 79.000 | 79.000 | 79.000 | 1,699,300 |
| 2024-05-08 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 2,554,700 |
| 2024-05-07 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 3,166,600 |
| 2024-05-06 | 79.000 | 80.000 | 79.000 | 79.000 | 79.000 | 2,070,000 |
| 2024-05-03 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 1,780,700 |
| 2024-05-02 | 66.000 | 80.000 | 66.000 | 79.000 | 79.000 | 3,263,500 |
| 2024-04-30 | 79.000 | 81.000 | 78.000 | 80.000 | 80.000 | 2,218,400 |
| 2024-04-29 | 81.000 | 82.000 | 78.000 | 80.000 | 80.000 | 1,777,200 |
| 2024-04-26 | 81.000 | 82.000 | 79.000 | 81.000 | 81.000 | 2,242,700 |
| 2024-04-25 | 78.000 | 88.000 | 77.000 | 80.000 | 80.000 | 12,668,900 |
| 2024-04-24 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 729,200 |
| 2024-04-23 | 81.000 | 81.000 | 78.000 | 78.000 | 78.000 | 1,876,800 |
| 2024-04-22 | 78.000 | 82.000 | 77.000 | 81.000 | 81.000 | 2,712,400 |
| 2024-04-19 | 80.000 | 80.000 | 77.000 | 77.000 | 77.000 | 3,896,600 |
| 2024-04-18 | 80.000 | 82.000 | 79.000 | 80.000 | 80.000 | 1,796,900 |
| 2024-04-17 | 82.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,317,700 |
| 2024-04-16 | 82.000 | 83.000 | 79.000 | 82.000 | 82.000 | 3,771,200 |
| 2024-04-05 | 91.000 | 91.000 | 83.000 | 83.000 | 83.000 | 2,359,500 |
| 2024-04-04 | 82.000 | 85.000 | 80.000 | 83.000 | 83.000 | 5,283,900 |
| 2024-04-03 | 73.000 | 83.000 | 73.000 | 81.000 | 81.000 | 2,977,600 |
| 2024-04-02 | 68.000 | 84.000 | 68.000 | 81.000 | 81.000 | 4,594,200 |
| 2024-04-01 | 93.000 | 96.000 | 78.000 | 83.000 | 83.000 | 68,898,500 |
| 2024-03-28 | 79.000 | 98.000 | 78.000 | 92.000 | 92.000 | 100,331,600 |
| 2024-03-27 | 85.000 | 86.000 | 81.000 | 82.000 | 82.000 | 9,851,000 |
| 2024-03-26 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2024-03-25 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2024-03-22 | 84.000 | 90.000 | 84.000 | 88.000 | 88.000 | 5,929,500 |
| 2024-03-21 | 91.000 | 92.000 | 88.000 | 89.000 | 89.000 | 7,781,800 |
| 2024-03-20 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 5,100,700 |
| 2024-03-19 | 83.000 | 97.000 | 83.000 | 91.000 | 91.000 | 22,984,700 |
| 2024-03-18 | 90.000 | 93.000 | 88.000 | 91.000 | 91.000 | 10,111,600 |
| 2024-03-15 | 88.000 | 99.000 | 88.000 | 91.000 | 91.000 | 20,029,400 |
| 2024-03-14 | 101.00 | 102.00 | 96.000 | 97.000 | 97.000 | 17,037,400 |
| 2024-03-13 | 111.00 | 115.00 | 98.000 | 101.00 | 101.00 | 150,770,500 |
| 2024-03-08 | 92.000 | 114.00 | 88.000 | 110.00 | 110.00 | 232,126,200 |
| 2024-03-07 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 10,230,400 |
| 2024-03-06 | 98.000 | 98.000 | 91.000 | 92.000 | 92.000 | 20,393,400 |
| 2024-03-05 | 70.000 | 95.000 | 70.000 | 90.000 | 90.000 | 21,571,100 |
| 2024-03-04 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 24,727,800 |
| 2024-03-01 | 95.000 | 112.00 | 95.000 | 97.000 | 97.000 | 175,283,400 |
| 2024-02-29 | 101.00 | 103.00 | 97.000 | 98.000 | 98.000 | 26,223,200 |
| 2024-02-28 | 84.000 | 104.00 | 84.000 | 100.00 | 100.00 | 52,913,900 |
| 2024-02-27 | 102.00 | 111.00 | 92.000 | 100.00 | 100.00 | 105,158,900 |
| 2024-02-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-02-23 | 99.000 | 113.00 | 95.000 | 101.00 | 101.00 | 80,912,400 |
| 2024-02-22 | 105.00 | 133.00 | 105.00 | 107.00 | 107.00 | 295,925,100 |
| 2024-02-21 | 132.00 | 139.00 | 122.00 | 123.00 | 123.00 | 291,355,000 |
| 2024-02-20 | 146.00 | 155.00 | 131.00 | 132.00 | 132.00 | 447,464,700 |
| 2024-02-19 | 150.00 | 160.00 | 140.00 | 146.00 | 146.00 | 113,429,800 |
| 2024-02-16 | 183.00 | 190.00 | 158.00 | 158.00 | 158.00 | 229,233,300 |
| 2024-02-15 | 346.00 | 346.00 | 210.00 | 210.00 | 210.00 | 239,082,700 |
← NewerPage 11 of 11 · 651 trading days
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.