PT Bersama Mencapai Puncak Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 5,562,400 |
| 2025-08-13 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,007,600 |
| 2025-08-12 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,115,700 |
| 2025-08-11 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 1,083,100 |
| 2025-08-08 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,270,200 |
| 2025-08-07 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 2,380,400 |
| 2025-08-06 | 97.000 | 101.00 | 96.000 | 97.000 | 97.000 | 1,310,600 |
| 2025-08-05 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,450,900 |
| 2025-08-04 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 1,870,900 |
| 2025-08-01 | 102.00 | 103.00 | 96.000 | 100.00 | 100.00 | 4,953,500 |
| 2025-07-31 | 94.000 | 110.00 | 94.000 | 102.00 | 102.00 | 20,278,000 |
| 2025-07-30 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 1,214,400 |
| 2025-07-29 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 1,509,700 |
| 2025-07-28 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 686,600 |
| 2025-07-25 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 2,220,200 |
| 2025-07-24 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 2,083,000 |
| 2025-07-23 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 964,400 |
| 2025-07-22 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 1,982,400 |
| 2025-07-21 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 1,189,600 |
| 2025-07-18 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 2,743,200 |
| 2025-07-17 | 96.000 | 98.000 | 96.000 | 97.000 | 97.000 | 436,900 |
| 2025-07-16 | 97.000 | 97.000 | 94.000 | 97.000 | 97.000 | 2,205,000 |
| 2025-07-15 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 2,792,700 |
| 2025-07-14 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 877,100 |
| 2025-07-11 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 1,244,300 |
| 2025-07-10 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 2,521,600 |
| 2025-07-09 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,557,000 |
| 2025-07-08 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 2,821,300 |
| 2025-07-07 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 1,530,000 |
| 2025-07-04 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 2,016,300 |
| 2025-07-03 | 100.00 | 103.00 | 99.000 | 99.000 | 99.000 | 1,499,400 |
| 2025-07-02 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 1,860,600 |
| 2025-07-01 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,130,600 |
| 2025-06-30 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | 4,345,700 |
| 2025-06-26 | 100.00 | 107.00 | 97.000 | 102.00 | 102.00 | 4,841,300 |
| 2025-06-25 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 2,369,700 |
| 2025-06-24 | 95.000 | 105.00 | 95.000 | 102.00 | 102.00 | 4,454,300 |
| 2025-06-23 | 105.00 | 105.00 | 97.000 | 99.000 | 99.000 | 6,046,500 |
| 2025-06-20 | 110.00 | 110.00 | 103.00 | 107.00 | 107.00 | 4,197,100 |
| 2025-06-19 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 4,047,700 |
| 2025-06-18 | 118.00 | 119.00 | 113.00 | 114.00 | 114.00 | 6,156,600 |
| 2025-06-17 | 108.00 | 129.00 | 107.00 | 118.00 | 118.00 | 62,418,100 |
| 2025-06-16 | 107.00 | 108.00 | 102.00 | 106.00 | 106.00 | 5,369,700 |
| 2025-06-13 | 120.00 | 120.00 | 106.00 | 107.00 | 107.00 | 19,685,600 |
| 2025-06-12 | 144.00 | 155.00 | 123.00 | 123.00 | 123.00 | 102,202,300 |
| 2025-06-11 | 127.00 | 149.00 | 117.00 | 144.00 | 144.00 | 185,754,700 |
| 2025-06-10 | 96.000 | 126.00 | 96.000 | 126.00 | 126.00 | 189,505,400 |
| 2025-06-05 | 93.000 | 96.000 | 91.000 | 95.000 | 95.000 | 7,186,000 |
| 2025-06-04 | 99.000 | 100.00 | 93.000 | 95.000 | 95.000 | 16,356,000 |
| 2025-06-03 | 96.000 | 118.00 | 96.000 | 99.000 | 99.000 | 127,231,300 |
| 2025-06-02 | 102.00 | 108.00 | 96.000 | 96.000 | 96.000 | 26,913,000 |
| 2025-05-28 | 107.00 | 111.00 | 92.000 | 102.00 | 102.00 | 73,265,300 |
| 2025-05-27 | 93.000 | 105.00 | 89.000 | 105.00 | 105.00 | 62,923,900 |
| 2025-05-26 | 83.000 | 98.000 | 81.000 | 93.000 | 93.000 | 43,950,600 |
| 2025-05-23 | 82.000 | 85.000 | 81.000 | 83.000 | 83.000 | 1,897,000 |
| 2025-05-22 | 88.000 | 88.000 | 82.000 | 83.000 | 83.000 | 13,113,000 |
| 2025-05-21 | 87.000 | 112.00 | 82.000 | 88.000 | 88.000 | 119,457,400 |
| 2025-05-20 | 72.000 | 88.000 | 70.000 | 87.000 | 87.000 | 35,702,800 |
| 2025-05-19 | 75.000 | 75.000 | 71.000 | 72.000 | 72.000 | 6,272,100 |
| 2025-05-16 | 67.000 | 78.000 | 67.000 | 76.000 | 76.000 | 31,294,900 |
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.