PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-01-28 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-01-27 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-01-26 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-01-23 | 260.00 | 324.00 | 250.00 | 324.00 | 324.00 | 99,417,500 |
| 2026-01-22 | 264.00 | 290.00 | 236.00 | 260.00 | 260.00 | 27,980,700 |
| 2026-01-21 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-01-20 | 196.00 | 264.00 | 196.00 | 264.00 | 264.00 | 46,099,300 |
| 2026-01-19 | 173.00 | 210.00 | 170.00 | 196.00 | 196.00 | 41,454,400 |
| 2026-01-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-01-15 | 175.00 | 182.00 | 160.00 | 173.00 | 173.00 | 11,317,900 |
| 2026-01-14 | 171.00 | 178.00 | 171.00 | 178.00 | 178.00 | 6,707,200 |
| 2026-01-13 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | 4,393,800 |
| 2026-01-12 | 170.00 | 173.00 | 163.00 | 171.00 | 171.00 | 13,910,000 |
| 2026-01-09 | 167.00 | 190.00 | 166.00 | 167.00 | 167.00 | 26,168,300 |
| 2026-01-08 | 143.00 | 192.00 | 140.00 | 173.00 | 173.00 | 66,319,300 |
| 2026-01-07 | 136.00 | 159.00 | 136.00 | 143.00 | 143.00 | 31,732,100 |
| 2026-01-06 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | 3,029,700 |
| 2026-01-05 | 132.00 | 143.00 | 131.00 | 139.00 | 139.00 | 10,104,600 |
| 2026-01-02 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 4,570,600 |
| 2026-01-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-30 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 4,510,400 |
| 2025-12-29 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 3,231,600 |
| 2025-12-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-12-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-12-24 | 132.00 | 143.00 | 126.00 | 130.00 | 130.00 | 17,592,500 |
| 2025-12-23 | 132.00 | 135.00 | 125.00 | 131.00 | 131.00 | 15,682,300 |
| 2025-12-22 | 167.00 | 193.00 | 132.00 | 132.00 | 132.00 | 138,825,600 |
| 2025-12-19 | 115.00 | 155.00 | 115.00 | 155.00 | 155.00 | 103,922,200 |
| 2025-12-18 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,219,400 |
| 2025-12-17 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 870,400 |
| 2025-12-16 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,196,100 |
| 2025-12-15 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 4,236,100 |
| 2025-12-12 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,034,300 |
| 2025-12-11 | 116.00 | 135.00 | 114.00 | 121.00 | 121.00 | 26,749,500 |
| 2025-12-10 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 3,028,500 |
| 2025-12-09 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 4,786,600 |
| 2025-12-08 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 10,233,200 |
| 2025-12-05 | 103.00 | 135.00 | 103.00 | 118.00 | 118.00 | 74,828,500 |
| 2025-12-04 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 821,600 |
| 2025-12-03 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,895,400 |
| 2025-12-02 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,143,300 |
| 2025-12-01 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,004,200 |
| 2025-11-28 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,596,900 |
| 2025-11-27 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 987,400 |
| 2025-11-26 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,783,700 |
| 2025-11-25 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,083,400 |
| 2025-11-24 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,838,300 |
| 2025-11-21 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 1,716,200 |
| 2025-11-20 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,742,800 |
| 2025-11-19 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,206,200 |
| 2025-11-18 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3,237,000 |
| 2025-11-17 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 8,109,900 |
| 2025-11-14 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | 18,568,600 |
| 2025-11-13 | 115.00 | 130.00 | 106.00 | 107.00 | 107.00 | 187,653,400 |
| 2025-11-12 | 101.00 | 105.00 | 99.000 | 104.00 | 104.00 | 3,573,700 |
| 2025-11-11 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 500,000 |
| 2025-11-10 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 361,400 |
| 2025-11-07 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 262,800 |
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.