PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 720.00 | 750.00 | 705.00 | 735.00 | 735.00 | 20,364,600 |
| 2026-07-27 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 14,226,400 |
| 2026-07-24 | 710.00 | 720.00 | 695.00 | 710.00 | 710.00 | 14,466,500 |
| 2026-07-23 | 715.00 | 725.00 | 700.00 | 710.00 | 710.00 | 18,384,200 |
| 2026-07-22 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 12,745,200 |
| 2026-07-21 | 705.00 | 730.00 | 690.00 | 725.00 | 725.00 | 20,682,800 |
| 2026-07-20 | 685.00 | 715.00 | 670.00 | 705.00 | 705.00 | 20,761,000 |
| 2026-07-17 | 675.00 | 690.00 | 660.00 | 685.00 | 685.00 | 14,364,800 |
| 2026-07-16 | 665.00 | 675.00 | 650.00 | 675.00 | 675.00 | 12,463,800 |
| 2026-07-15 | 670.00 | 680.00 | 655.00 | 665.00 | 665.00 | 11,987,800 |
| 2026-07-14 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 7,224,000 |
| 2026-07-13 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 15,520,600 |
| 2026-07-10 | 685.00 | 695.00 | 670.00 | 690.00 | 690.00 | 20,950,900 |
| 2026-07-09 | 660.00 | 685.00 | 655.00 | 685.00 | 685.00 | 11,547,700 |
| 2026-07-08 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 9,705,900 |
| 2026-07-07 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 13,474,800 |
| 2026-07-06 | 620.00 | 670.00 | 615.00 | 665.00 | 665.00 | 18,399,200 |
| 2026-07-03 | 645.00 | 650.00 | 620.00 | 620.00 | 620.00 | 22,442,400 |
| 2026-07-02 | 635.00 | 650.00 | 620.00 | 645.00 | 645.00 | 21,647,900 |
| 2026-07-01 | 615.00 | 645.00 | 600.00 | 635.00 | 635.00 | 24,817,000 |
| 2026-06-30 | 600.00 | 615.00 | 585.00 | 615.00 | 615.00 | 21,699,000 |
| 2026-06-29 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 18,492,700 |
| 2026-06-26 | 590.00 | 595.00 | 570.00 | 580.00 | 580.00 | 25,145,800 |
| 2026-06-25 | 555.00 | 595.00 | 550.00 | 585.00 | 585.00 | 37,011,900 |
| 2026-06-24 | 660.00 | 710.00 | 570.00 | 570.00 | 570.00 | 61,430,500 |
| 2026-06-23 | 605.00 | 675.00 | 585.00 | 665.00 | 665.00 | 53,333,100 |
| 2026-06-22 | 705.00 | 710.00 | 605.00 | 605.00 | 605.00 | 21,832,100 |
| 2026-06-19 | 700.00 | 740.00 | 680.00 | 710.00 | 710.00 | 36,366,300 |
| 2026-06-18 | 655.00 | 705.00 | 650.00 | 700.00 | 700.00 | 31,167,800 |
| 2026-06-17 | 650.00 | 670.00 | 600.00 | 640.00 | 640.00 | 9,750,700 |
| 2026-06-16 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-06-15 | 700.00 | 840.00 | 620.00 | 645.00 | 645.00 | 70,138,300 |
| 2026-06-12 | 575.00 | 690.00 | 565.00 | 680.00 | 680.00 | 25,364,500 |
| 2026-06-11 | 484.00 | 590.00 | 484.00 | 575.00 | 575.00 | 10,880,700 |
| 2026-06-10 | 478.00 | 500.00 | 476.00 | 492.00 | 492.00 | 3,515,000 |
| 2026-06-09 | 486.00 | 486.00 | 462.00 | 478.00 | 478.00 | 763,200 |
| 2026-06-08 | 494.00 | 494.00 | 470.00 | 486.00 | 486.00 | 742,500 |
| 2026-06-05 | 505.00 | 515.00 | 492.00 | 494.00 | 494.00 | 941,300 |
| 2026-06-04 | 525.00 | 550.00 | 500.00 | 515.00 | 515.00 | 2,774,100 |
| 2026-06-03 | 515.00 | 550.00 | 498.00 | 520.00 | 520.00 | 2,555,900 |
| 2026-06-02 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | 1,360,400 |
| 2026-06-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-29 | 525.00 | 530.00 | 470.00 | 530.00 | 530.00 | 9,264,100 |
| 2026-05-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-27 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-26 | 525.00 | 545.00 | 500.00 | 525.00 | 525.00 | 2,016,900 |
| 2026-05-25 | 496.00 | 525.00 | 440.00 | 525.00 | 525.00 | 1,177,600 |
| 2026-05-22 | 545.00 | 545.00 | 482.00 | 494.00 | 494.00 | 1,095,600 |
| 2026-05-21 | 610.00 | 615.00 | 545.00 | 560.00 | 560.00 | 1,615,200 |
| 2026-05-20 | 545.00 | 625.00 | 500.00 | 600.00 | 600.00 | 8,039,900 |
| 2026-05-19 | 625.00 | 650.00 | 545.00 | 545.00 | 545.00 | 7,706,000 |
| 2026-05-18 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 782,300 |
| 2026-05-15 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-05-14 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-05-13 | 585.00 | 615.00 | 585.00 | 615.00 | 615.00 | 3,938,600 |
| 2026-05-12 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 15,614,000 |
| 2026-05-11 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,460,800 |
| 2026-05-08 | 685.00 | 750.00 | 620.00 | 620.00 | 620.00 | 4,796,300 |
| 2026-05-07 | 630.00 | 685.00 | 630.00 | 685.00 | 685.00 | 7,067,900 |
| 2026-05-06 | 670.00 | 670.00 | 600.00 | 625.00 | 625.00 | 10,485,800 |
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.