PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-04 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-01 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-04-30 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-04-29 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-04-28 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-04-27 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-04-24 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-04-23 | 550.00 | 670.00 | 545.00 | 665.00 | 665.00 | 65,460,800 |
| 2026-04-22 | 458.00 | 550.00 | 442.00 | 550.00 | 550.00 | 32,852,100 |
| 2026-04-21 | 448.00 | 458.00 | 416.00 | 458.00 | 458.00 | 10,938,000 |
| 2026-04-20 | 368.00 | 450.00 | 362.00 | 450.00 | 450.00 | 23,948,500 |
| 2026-04-17 | 372.00 | 374.00 | 364.00 | 366.00 | 366.00 | 2,612,400 |
| 2026-04-16 | 348.00 | 376.00 | 346.00 | 372.00 | 372.00 | 7,268,500 |
| 2026-04-15 | 356.00 | 358.00 | 346.00 | 348.00 | 348.00 | 2,090,200 |
| 2026-04-14 | 338.00 | 362.00 | 338.00 | 356.00 | 356.00 | 10,211,600 |
| 2026-04-13 | 326.00 | 338.00 | 322.00 | 338.00 | 338.00 | 1,775,400 |
| 2026-04-10 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 2,164,700 |
| 2026-04-09 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 922,800 |
| 2026-04-08 | 318.00 | 324.00 | 318.00 | 322.00 | 322.00 | 2,012,400 |
| 2026-04-07 | 312.00 | 328.00 | 312.00 | 320.00 | 320.00 | 2,402,400 |
| 2026-04-06 | 326.00 | 330.00 | 314.00 | 324.00 | 324.00 | 1,715,300 |
| 2026-04-02 | 324.00 | 332.00 | 324.00 | 326.00 | 326.00 | 2,545,300 |
| 2026-04-01 | 332.00 | 340.00 | 330.00 | 330.00 | 330.00 | 3,220,300 |
| 2026-03-31 | 338.00 | 358.00 | 326.00 | 332.00 | 332.00 | 21,424,100 |
| 2026-03-30 | 300.00 | 364.00 | 298.00 | 336.00 | 336.00 | 27,265,400 |
| 2026-03-27 | 276.00 | 310.00 | 272.00 | 300.00 | 300.00 | 5,855,000 |
| 2026-03-26 | 266.00 | 278.00 | 264.00 | 276.00 | 276.00 | 3,027,700 |
| 2026-03-25 | 260.00 | 274.00 | 250.00 | 266.00 | 266.00 | 2,740,800 |
| 2026-03-17 | 286.00 | 288.00 | 242.00 | 260.00 | 260.00 | 5,994,200 |
| 2026-03-16 | 286.00 | 298.00 | 282.00 | 284.00 | 284.00 | 3,360,400 |
| 2026-03-13 | 296.00 | 304.00 | 286.00 | 286.00 | 286.00 | 2,566,800 |
| 2026-03-12 | 294.00 | 328.00 | 290.00 | 296.00 | 296.00 | 7,519,500 |
| 2026-03-11 | 296.00 | 304.00 | 290.00 | 294.00 | 294.00 | 1,171,200 |
| 2026-03-10 | 306.00 | 312.00 | 294.00 | 294.00 | 294.00 | 1,709,800 |
| 2026-03-09 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | 2,420,000 |
| 2026-03-06 | 314.00 | 330.00 | 308.00 | 318.00 | 318.00 | 2,730,600 |
| 2026-03-05 | 312.00 | 324.00 | 310.00 | 310.00 | 310.00 | 3,017,400 |
| 2026-03-04 | 328.00 | 328.00 | 308.00 | 312.00 | 312.00 | 2,304,300 |
| 2026-03-03 | 344.00 | 346.00 | 328.00 | 330.00 | 330.00 | 1,968,600 |
| 2026-03-02 | 340.00 | 366.00 | 320.00 | 342.00 | 342.00 | 5,583,600 |
| 2026-02-27 | 356.00 | 390.00 | 336.00 | 346.00 | 346.00 | 12,431,400 |
| 2026-02-26 | 386.00 | 390.00 | 352.00 | 360.00 | 360.00 | 8,021,100 |
| 2026-02-25 | 426.00 | 426.00 | 388.00 | 392.00 | 392.00 | 12,228,800 |
| 2026-02-24 | 416.00 | 432.00 | 392.00 | 428.00 | 428.00 | 20,224,100 |
| 2026-02-23 | 442.00 | 444.00 | 382.00 | 416.00 | 416.00 | 19,692,000 |
| 2026-02-20 | 498.00 | 515.00 | 436.00 | 442.00 | 442.00 | 36,092,200 |
| 2026-02-19 | 476.00 | 500.00 | 476.00 | 486.00 | 486.00 | 32,766,100 |
| 2026-02-18 | 540.00 | 640.00 | 462.00 | 474.00 | 474.00 | 155,864,600 |
| 2026-02-13 | 490.00 | 515.00 | 490.00 | 515.00 | 515.00 | 32,315,800 |
| 2026-02-12 | 400.00 | 414.00 | 400.00 | 414.00 | 414.00 | 9,802,200 |
| 2026-02-11 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 9,556,300 |
| 2026-02-10 | 338.00 | 344.00 | 338.00 | 344.00 | 344.00 | 16,115,700 |
| 2026-02-09 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 3,747,400 |
| 2026-02-06 | 324.00 | 324.00 | 306.00 | 320.00 | 320.00 | 4,503,600 |
| 2026-02-05 | 390.00 | 390.00 | 324.00 | 330.00 | 330.00 | 7,178,700 |
| 2026-02-04 | 292.00 | 356.00 | 292.00 | 356.00 | 356.00 | 29,445,400 |
| 2026-02-03 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-02-02 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-01-30 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
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.