Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 137.00 | 141.00 | 131.00 | 134.00 | 134.00 | 38,035,100 |
| 2022-11-02 | 132.00 | 137.00 | 131.00 | 137.00 | 137.00 | 15,468,300 |
| 2022-11-01 | 138.00 | 139.00 | 131.00 | 131.00 | 131.00 | 22,369,600 |
| 2022-10-31 | 130.00 | 146.00 | 129.00 | 137.00 | 137.00 | 130,630,200 |
| 2022-10-28 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 9,356,900 |
| 2022-10-27 | 127.00 | 132.00 | 127.00 | 128.00 | 128.00 | 8,207,600 |
| 2022-10-26 | 126.00 | 133.00 | 125.00 | 127.00 | 127.00 | 17,460,700 |
| 2022-10-25 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 6,507,200 |
| 2022-10-24 | 129.00 | 132.00 | 125.00 | 125.00 | 125.00 | 9,999,400 |
| 2022-10-21 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 9,452,100 |
| 2022-10-20 | 127.00 | 135.00 | 125.00 | 131.00 | 131.00 | 22,792,600 |
| 2022-10-19 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 8,295,500 |
| 2022-10-18 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 8,686,700 |
| 2022-10-17 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | 14,661,400 |
| 2022-10-14 | 125.00 | 130.00 | 120.00 | 121.00 | 121.00 | 16,565,300 |
| 2022-10-13 | 134.00 | 138.00 | 125.00 | 125.00 | 125.00 | 19,464,700 |
| 2022-10-12 | 140.00 | 144.00 | 133.00 | 134.00 | 134.00 | 26,012,500 |
| 2022-10-11 | 142.00 | 145.00 | 137.00 | 140.00 | 140.00 | 19,039,500 |
| 2022-10-10 | 139.00 | 145.00 | 134.00 | 141.00 | 141.00 | 37,242,800 |
| 2022-10-07 | 143.00 | 147.00 | 138.00 | 138.00 | 138.00 | 20,559,100 |
| 2022-10-06 | 146.00 | 151.00 | 143.00 | 144.00 | 144.00 | 34,411,700 |
| 2022-10-05 | 140.00 | 152.00 | 140.00 | 147.00 | 147.00 | 87,782,600 |
| 2022-10-04 | 147.00 | 153.00 | 147.00 | 147.00 | 147.00 | 66,885,800 |
| 2022-10-03 | 170.00 | 182.00 | 157.00 | 157.00 | 157.00 | 283,940,500 |
| 2022-09-30 | 126.00 | 168.00 | 119.00 | 168.00 | 168.00 | 381,119,400 |
| 2022-09-29 | 127.00 | 137.00 | 123.00 | 125.00 | 125.00 | 64,661,400 |
| 2022-09-28 | 127.00 | 146.00 | 126.00 | 127.00 | 127.00 | 125,270,100 |
| 2022-09-27 | 143.00 | 148.00 | 133.00 | 134.00 | 134.00 | 46,611,100 |
| 2022-09-26 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 32,893,400 |
| 2022-09-23 | 134.00 | 142.00 | 133.00 | 137.00 | 137.00 | 62,109,100 |
| 2022-09-22 | 151.00 | 152.00 | 142.00 | 142.00 | 142.00 | 10,430,300 |
| 2022-09-21 | 117.00 | 154.00 | 116.00 | 152.00 | 152.00 | 400,600,500 |
| 2022-09-20 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 5,857,500 |
| 2022-09-19 | 119.00 | 128.00 | 116.00 | 117.00 | 117.00 | 24,856,400 |
| 2022-09-16 | 124.00 | 125.00 | 117.00 | 118.00 | 118.00 | 12,677,600 |
| 2022-09-15 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 8,470,700 |
| 2022-09-14 | 125.00 | 133.00 | 121.00 | 123.00 | 123.00 | 44,908,300 |
| 2022-09-13 | 134.00 | 139.00 | 125.00 | 125.00 | 125.00 | 58,493,200 |
| 2022-09-12 | 129.00 | 133.00 | 125.00 | 130.00 | 130.00 | 20,271,800 |
| 2022-09-09 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 4,575,100 |
| 2022-09-08 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 9,260,800 |
| 2022-09-07 | 135.00 | 135.00 | 124.00 | 125.00 | 125.00 | 25,969,700 |
| 2022-09-06 | 122.00 | 136.00 | 122.00 | 133.00 | 133.00 | 72,965,800 |
| 2022-09-05 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 5,140,900 |
| 2022-09-02 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | 6,473,200 |
| 2022-09-01 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 16,427,800 |
| 2022-08-31 | 122.00 | 133.00 | 119.00 | 128.00 | 128.00 | 57,090,700 |
| 2022-08-30 | 117.00 | 129.00 | 116.00 | 121.00 | 121.00 | 26,521,600 |
| 2022-08-29 | 121.00 | 125.00 | 113.00 | 117.00 | 117.00 | 14,980,700 |
| 2022-08-26 | 118.00 | 124.00 | 118.00 | 120.00 | 120.00 | 7,369,000 |
| 2022-08-25 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 5,651,000 |
| 2022-08-24 | 128.00 | 131.00 | 122.00 | 124.00 | 124.00 | 15,344,300 |
| 2022-08-23 | 121.00 | 133.00 | 121.00 | 127.00 | 127.00 | 29,047,200 |
| 2022-08-22 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 7,187,300 |
| 2022-08-19 | 117.00 | 134.00 | 117.00 | 126.00 | 126.00 | 26,103,100 |
| 2022-08-18 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 19,230,800 |
| 2022-08-16 | 135.00 | 138.00 | 131.00 | 131.00 | 131.00 | 21,628,000 |
| 2022-08-15 | 150.00 | 154.00 | 140.00 | 140.00 | 140.00 | 35,922,100 |
| 2022-08-12 | 187.00 | 187.00 | 150.00 | 150.00 | 150.00 | 36,234,700 |
| 2022-08-11 | 157.00 | 165.00 | 147.00 | 161.00 | 161.00 | 82,493,000 |
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.