PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 833,500 |
| 2025-11-05 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 1,007,400 |
| 2025-11-04 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 509,000 |
| 2025-11-03 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 409,300 |
| 2025-10-31 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 544,600 |
| 2025-10-30 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 415,400 |
| 2025-10-29 | 95.000 | 101.00 | 95.000 | 100.00 | 100.00 | 1,204,900 |
| 2025-10-28 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 445,200 |
| 2025-10-27 | 102.00 | 109.00 | 99.000 | 103.00 | 103.00 | 3,146,600 |
| 2025-10-24 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 739,000 |
| 2025-10-23 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 278,800 |
| 2025-10-22 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 278,600 |
| 2025-10-21 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 558,300 |
| 2025-10-20 | 97.000 | 102.00 | 96.000 | 102.00 | 102.00 | 964,700 |
| 2025-10-17 | 100.00 | 101.00 | 92.000 | 97.000 | 97.000 | 1,274,700 |
| 2025-10-16 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 550,800 |
| 2025-10-15 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 956,100 |
| 2025-10-14 | 112.00 | 114.00 | 104.00 | 104.00 | 104.00 | 1,799,100 |
| 2025-10-13 | 108.00 | 113.00 | 102.00 | 112.00 | 112.00 | 4,692,000 |
| 2025-10-10 | 108.00 | 113.00 | 108.00 | 108.00 | 108.00 | 2,560,800 |
| 2025-10-09 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,353,100 |
| 2025-10-08 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,031,300 |
| 2025-10-07 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,799,900 |
| 2025-10-06 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,415,400 |
| 2025-10-03 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,475,100 |
| 2025-10-02 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2,675,700 |
| 2025-10-01 | 120.00 | 125.00 | 113.00 | 113.00 | 113.00 | 21,073,400 |
| 2025-09-30 | 99.000 | 123.00 | 98.000 | 121.00 | 121.00 | 46,251,200 |
| 2025-09-29 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 1,373,200 |
| 2025-09-26 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 2,520,000 |
| 2025-09-25 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 1,735,000 |
| 2025-09-24 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 2,281,900 |
| 2025-09-23 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,476,600 |
| 2025-09-22 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,048,400 |
| 2025-09-19 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,288,500 |
| 2025-09-18 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,156,900 |
| 2025-09-17 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 3,288,900 |
| 2025-09-16 | 101.00 | 106.00 | 99.000 | 106.00 | 106.00 | 6,260,200 |
| 2025-09-15 | 98.000 | 101.00 | 97.000 | 101.00 | 101.00 | 1,739,100 |
| 2025-09-12 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,629,200 |
| 2025-09-11 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 1,329,400 |
| 2025-09-10 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 3,576,800 |
| 2025-09-09 | 101.00 | 101.00 | 95.000 | 96.000 | 96.000 | 2,806,100 |
| 2025-09-08 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 2,185,600 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-04 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,526,100 |
| 2025-09-03 | 108.00 | 110.00 | 103.00 | 106.00 | 106.00 | 3,714,000 |
| 2025-09-02 | 103.00 | 109.00 | 101.00 | 108.00 | 108.00 | 1,926,600 |
| 2025-09-01 | 100.00 | 105.00 | 96.000 | 103.00 | 103.00 | 4,607,300 |
| 2025-08-29 | 112.00 | 113.00 | 105.00 | 107.00 | 107.00 | 9,906,900 |
| 2025-08-28 | 116.00 | 117.00 | 109.00 | 112.00 | 112.00 | 12,419,800 |
| 2025-08-27 | 108.00 | 127.00 | 108.00 | 116.00 | 116.00 | 124,665,000 |
| 2025-08-26 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 5,356,200 |
| 2025-08-25 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 9,616,000 |
| 2025-08-22 | 115.00 | 118.00 | 111.00 | 113.00 | 113.00 | 24,418,800 |
| 2025-08-21 | 120.00 | 122.00 | 112.00 | 114.00 | 114.00 | 29,168,200 |
| 2025-08-20 | 122.00 | 131.00 | 109.00 | 120.00 | 120.00 | 93,733,900 |
| 2025-08-19 | 97.000 | 129.00 | 96.000 | 122.00 | 122.00 | 140,918,700 |
| 2025-08-18 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2025-08-15 | 94.000 | 100.00 | 93.000 | 97.000 | 97.000 | 8,078,500 |
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.