Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 167.00 | 172.00 | 157.00 | 157.00 | 157.00 | 46,478,300 |
| 2022-08-09 | 165.00 | 172.00 | 164.00 | 168.00 | 168.00 | 68,780,900 |
| 2022-08-08 | 154.00 | 168.00 | 153.00 | 164.00 | 164.00 | 74,772,300 |
| 2022-08-05 | 222.00 | 222.00 | 164.00 | 164.00 | 164.00 | 176,904,500 |
| 2022-08-04 | 168.00 | 177.00 | 168.00 | 176.00 | 176.00 | 194,973,000 |
| 2022-08-03 | 152.00 | 168.00 | 151.00 | 168.00 | 168.00 | 223,245,800 |
| 2022-08-02 | 130.00 | 152.00 | 125.00 | 151.00 | 151.00 | 209,710,500 |
| 2022-08-01 | 122.00 | 132.00 | 117.00 | 130.00 | 130.00 | 68,796,400 |
| 2022-07-29 | 124.00 | 130.00 | 124.00 | 124.00 | 124.00 | 17,373,600 |
| 2022-07-28 | 143.00 | 157.00 | 133.00 | 133.00 | 133.00 | 308,303,100 |
| 2022-07-27 | 120.00 | 148.00 | 114.00 | 143.00 | 143.00 | 445,908,900 |
| 2022-07-26 | 96.000 | 125.00 | 96.000 | 119.00 | 119.00 | 278,273,400 |
| 2022-07-25 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 8,882,100 |
| 2022-07-22 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 6,841,800 |
| 2022-07-21 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 16,030,800 |
| 2022-07-20 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 7,395,000 |
| 2022-07-19 | 92.000 | 96.000 | 92.000 | 93.000 | 93.000 | 4,505,200 |
| 2022-07-18 | 91.000 | 95.000 | 91.000 | 93.000 | 93.000 | 7,604,600 |
| 2022-07-15 | 98.000 | 98.000 | 90.000 | 91.000 | 91.000 | 9,900,500 |
| 2022-07-14 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 7,158,900 |
| 2022-07-13 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 4,247,000 |
| 2022-07-12 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 9,380,900 |
| 2022-07-11 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 11,090,000 |
| 2022-07-08 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 27,267,000 |
| 2022-07-07 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 21,806,000 |
| 2022-07-06 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 25,307,300 |
| 2022-07-05 | 96.000 | 109.00 | 95.000 | 100.00 | 100.00 | 114,170,200 |
| 2022-07-04 | 96.000 | 100.00 | 92.000 | 95.000 | 95.000 | 32,116,400 |
| 2022-07-01 | 93.000 | 113.00 | 92.000 | 95.000 | 95.000 | 126,049,500 |
| 2022-06-30 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 10,421,600 |
| 2022-06-29 | 96.000 | 102.00 | 95.000 | 98.000 | 98.000 | 42,042,400 |
| 2022-06-28 | 91.000 | 103.00 | 91.000 | 96.000 | 96.000 | 63,212,000 |
| 2022-06-27 | 95.000 | 105.00 | 93.000 | 94.000 | 94.000 | 82,192,100 |
| 2022-06-24 | 94.000 | 97.000 | 93.000 | 95.000 | 95.000 | 16,731,500 |
| 2022-06-23 | 96.000 | 102.00 | 92.000 | 93.000 | 93.000 | 57,014,900 |
| 2022-06-22 | 96.000 | 96.000 | 92.000 | 95.000 | 95.000 | 10,304,300 |
| 2022-06-21 | 101.00 | 101.00 | 94.000 | 94.000 | 94.000 | 38,753,800 |
| 2022-06-20 | 109.00 | 116.00 | 101.00 | 101.00 | 101.00 | 139,126,800 |
| 2022-06-17 | 88.000 | 114.00 | 86.000 | 108.00 | 108.00 | 245,475,400 |
| 2022-06-16 | 86.000 | 90.000 | 86.000 | 87.000 | 87.000 | 7,747,400 |
| 2022-06-15 | 89.000 | 97.000 | 85.000 | 86.000 | 86.000 | 48,028,000 |
| 2022-06-14 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 3,852,600 |
| 2022-06-13 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 8,619,600 |
| 2022-06-10 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 3,280,100 |
| 2022-06-09 | 94.000 | 98.000 | 91.000 | 92.000 | 92.000 | 8,408,800 |
| 2022-06-08 | 90.000 | 98.000 | 90.000 | 93.000 | 93.000 | 52,050,100 |
| 2022-06-07 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 3,109,000 |
| 2022-06-06 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,500,800 |
| 2022-06-03 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 3,302,100 |
| 2022-06-02 | 88.000 | 93.000 | 88.000 | 90.000 | 90.000 | 10,323,500 |
| 2022-05-31 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 4,500,000 |
| 2022-05-30 | 88.000 | 93.000 | 88.000 | 91.000 | 91.000 | 5,062,700 |
| 2022-05-27 | 88.000 | 93.000 | 88.000 | 91.000 | 91.000 | 7,067,000 |
| 2022-05-25 | 87.000 | 100.00 | 87.000 | 90.000 | 90.000 | 44,052,600 |
| 2022-05-24 | 89.000 | 96.000 | 88.000 | 90.000 | 90.000 | 15,239,800 |
| 2022-05-23 | 90.000 | 93.000 | 88.000 | 89.000 | 89.000 | 3,291,800 |
| 2022-05-20 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 4,231,000 |
| 2022-05-19 | 90.000 | 96.000 | 90.000 | 91.000 | 91.000 | 9,613,300 |
| 2022-05-18 | 89.000 | 100.00 | 86.000 | 90.000 | 90.000 | 41,302,200 |
| 2022-05-17 | 88.000 | 89.000 | 84.000 | 87.000 | 87.000 | 5,505,700 |
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.