Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 85.000 | 87.000 | 83.000 | 83.000 | 83.000 | 8,329,000 |
| 2023-01-26 | 82.000 | 86.000 | 82.000 | 84.000 | 84.000 | 4,241,100 |
| 2023-01-25 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 3,797,500 |
| 2023-01-24 | 89.000 | 89.000 | 82.000 | 83.000 | 83.000 | 6,197,400 |
| 2023-01-20 | 86.000 | 86.000 | 83.000 | 84.000 | 84.000 | 4,826,400 |
| 2023-01-19 | 83.000 | 93.000 | 82.000 | 84.000 | 84.000 | 35,082,800 |
| 2023-01-18 | 85.000 | 86.000 | 81.000 | 83.000 | 83.000 | 5,190,900 |
| 2023-01-17 | 85.000 | 88.000 | 85.000 | 85.000 | 85.000 | 2,373,300 |
| 2023-01-16 | 86.000 | 86.000 | 84.000 | 85.000 | 85.000 | 1,345,900 |
| 2023-01-13 | 84.000 | 87.000 | 83.000 | 86.000 | 86.000 | 2,719,400 |
| 2023-01-12 | 89.000 | 92.000 | 84.000 | 84.000 | 84.000 | 16,658,100 |
| 2023-01-11 | 77.000 | 85.000 | 77.000 | 83.000 | 83.000 | 4,998,400 |
| 2023-01-10 | 88.000 | 88.000 | 82.000 | 82.000 | 82.000 | 6,840,600 |
| 2023-01-09 | 94.000 | 96.000 | 88.000 | 88.000 | 88.000 | 28,328,800 |
| 2023-01-06 | 81.000 | 89.000 | 81.000 | 86.000 | 86.000 | 3,845,300 |
| 2023-01-05 | 93.000 | 94.000 | 87.000 | 87.000 | 87.000 | 7,856,200 |
| 2023-01-04 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 3,411,500 |
| 2023-01-03 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 2,950,500 |
| 2023-01-02 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 6,586,300 |
| 2022-12-30 | 97.000 | 101.00 | 95.000 | 95.000 | 95.000 | 23,134,200 |
| 2022-12-29 | 94.000 | 98.000 | 94.000 | 98.000 | 98.000 | 7,960,000 |
| 2022-12-28 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 4,434,700 |
| 2022-12-27 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 4,237,500 |
| 2022-12-26 | 95.000 | 102.00 | 92.000 | 93.000 | 93.000 | 31,394,400 |
| 2022-12-23 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 4,466,100 |
| 2022-12-22 | 93.000 | 101.00 | 91.000 | 96.000 | 96.000 | 33,759,500 |
| 2022-12-21 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 3,164,600 |
| 2022-12-20 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 3,105,500 |
| 2022-12-19 | 91.000 | 97.000 | 91.000 | 96.000 | 96.000 | 3,813,800 |
| 2022-12-16 | 95.000 | 102.00 | 94.000 | 96.000 | 96.000 | 27,650,700 |
| 2022-12-15 | 91.000 | 100.00 | 91.000 | 95.000 | 95.000 | 4,044,100 |
| 2022-12-14 | 90.000 | 100.00 | 90.000 | 97.000 | 97.000 | 8,991,900 |
| 2022-12-13 | 102.00 | 102.00 | 94.000 | 95.000 | 95.000 | 13,437,800 |
| 2022-12-12 | 94.000 | 101.00 | 94.000 | 96.000 | 96.000 | 11,082,600 |
| 2022-12-09 | 119.00 | 123.00 | 101.00 | 101.00 | 101.00 | 150,054,800 |
| 2022-12-08 | 105.00 | 108.00 | 100.00 | 108.00 | 108.00 | 14,537,500 |
| 2022-12-07 | 104.00 | 111.00 | 103.00 | 103.00 | 103.00 | 10,783,800 |
| 2022-12-06 | 110.00 | 117.00 | 109.00 | 110.00 | 110.00 | 5,373,400 |
| 2022-12-05 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 7,136,200 |
| 2022-12-02 | 110.00 | 118.00 | 110.00 | 115.00 | 115.00 | 3,587,400 |
| 2022-12-01 | 113.00 | 122.00 | 113.00 | 117.00 | 117.00 | 5,487,800 |
| 2022-11-30 | 115.00 | 121.00 | 115.00 | 120.00 | 120.00 | 6,730,200 |
| 2022-11-29 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 5,378,600 |
| 2022-11-28 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | 7,152,300 |
| 2022-11-25 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 7,451,600 |
| 2022-11-24 | 128.00 | 133.00 | 122.00 | 125.00 | 125.00 | 49,726,000 |
| 2022-11-23 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 5,773,800 |
| 2022-11-22 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 6,503,000 |
| 2022-11-21 | 127.00 | 134.00 | 126.00 | 127.00 | 127.00 | 6,986,300 |
| 2022-11-18 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 13,506,400 |
| 2022-11-17 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 12,991,600 |
| 2022-11-16 | 135.00 | 149.00 | 129.00 | 130.00 | 130.00 | 127,449,800 |
| 2022-11-15 | 126.00 | 135.00 | 125.00 | 134.00 | 134.00 | 43,620,300 |
| 2022-11-14 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 3,304,100 |
| 2022-11-11 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 8,478,100 |
| 2022-11-10 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 5,245,500 |
| 2022-11-09 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 3,482,100 |
| 2022-11-08 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 4,998,300 |
| 2022-11-07 | 129.00 | 135.00 | 127.00 | 129.00 | 129.00 | 13,282,900 |
| 2022-11-04 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 10,447,600 |
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.