Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 95.000 | 95.000 | 87.000 | 88.000 | 88.000 | 7,210,200 |
| 2022-05-12 | 97.000 | 103.00 | 92.000 | 93.000 | 93.000 | 15,628,900 |
| 2022-05-11 | 100.00 | 100.00 | 93.000 | 97.000 | 97.000 | 9,457,200 |
| 2022-05-10 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 14,192,600 |
| 2022-05-09 | 111.00 | 114.00 | 106.00 | 107.00 | 107.00 | 18,366,200 |
| 2022-04-28 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 12,239,900 |
| 2022-04-27 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 6,640,000 |
| 2022-04-26 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 21,386,700 |
| 2022-04-25 | 106.00 | 114.00 | 106.00 | 108.00 | 108.00 | 31,513,400 |
| 2022-04-22 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 10,125,400 |
| 2022-04-21 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 21,481,600 |
| 2022-04-20 | 106.00 | 116.00 | 105.00 | 111.00 | 111.00 | 65,682,100 |
| 2022-04-19 | 107.00 | 113.00 | 104.00 | 106.00 | 106.00 | 27,938,300 |
| 2022-04-18 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 14,343,900 |
| 2022-04-14 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | 6,198,600 |
| 2022-04-13 | 106.00 | 114.00 | 102.00 | 107.00 | 107.00 | 25,274,000 |
| 2022-04-12 | 112.00 | 113.00 | 104.00 | 105.00 | 105.00 | 15,480,600 |
| 2022-04-11 | 110.00 | 123.00 | 109.00 | 111.00 | 111.00 | 92,505,500 |
| 2022-04-08 | 110.00 | 117.00 | 108.00 | 109.00 | 109.00 | 36,231,700 |
| 2022-04-07 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 8,809,700 |
| 2022-04-06 | 119.00 | 119.00 | 111.00 | 111.00 | 111.00 | 29,520,400 |
| 2022-04-05 | 104.00 | 119.00 | 103.00 | 119.00 | 119.00 | 117,218,500 |
| 2022-04-04 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 6,448,300 |
| 2022-04-01 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 5,535,400 |
| 2022-03-31 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 4,837,500 |
| 2022-03-30 | 113.00 | 115.00 | 109.00 | 109.00 | 109.00 | 6,176,400 |
| 2022-03-29 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 8,102,500 |
| 2022-03-28 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 22,429,600 |
| 2022-03-25 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 6,393,200 |
| 2022-03-24 | 127.00 | 127.00 | 113.00 | 113.00 | 113.00 | 16,600,200 |
| 2022-03-23 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 23,393,700 |
| 2022-03-22 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 10,735,700 |
| 2022-03-21 | 112.00 | 120.00 | 111.00 | 115.00 | 115.00 | 34,829,500 |
| 2022-03-18 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 7,088,100 |
| 2022-03-17 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 12,669,900 |
| 2022-03-16 | 108.00 | 121.00 | 108.00 | 116.00 | 116.00 | 29,740,000 |
| 2022-03-15 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | 11,073,600 |
| 2022-03-14 | 117.00 | 120.00 | 111.00 | 116.00 | 116.00 | 13,098,900 |
| 2022-03-11 | 125.00 | 125.00 | 116.00 | 117.00 | 117.00 | 33,736,000 |
| 2022-03-10 | 115.00 | 126.00 | 114.00 | 123.00 | 123.00 | 87,618,500 |
| 2022-03-09 | 105.00 | 126.00 | 105.00 | 115.00 | 115.00 | 69,446,900 |
| 2022-03-08 | 100.00 | 128.00 | 100.00 | 111.00 | 111.00 | 165,284,700 |
| 2022-03-07 | 116.00 | 118.00 | 107.00 | 107.00 | 107.00 | 13,034,400 |
| 2022-03-04 | 113.00 | 126.00 | 113.00 | 114.00 | 114.00 | 27,491,700 |
| 2022-03-02 | 116.00 | 129.00 | 116.00 | 120.00 | 120.00 | 38,537,700 |
| 2022-03-01 | 115.00 | 136.00 | 113.00 | 123.00 | 123.00 | 142,255,000 |
| 2022-02-25 | 117.00 | 128.00 | 116.00 | 116.00 | 116.00 | 20,628,200 |
| 2022-02-24 | 121.00 | 142.00 | 121.00 | 124.00 | 124.00 | 149,953,900 |
| 2022-02-23 | 120.00 | 152.00 | 115.00 | 127.00 | 127.00 | 361,739,800 |
| 2022-02-22 | 120.00 | 131.00 | 118.00 | 120.00 | 120.00 | 126,686,600 |
| 2022-02-21 | 167.00 | 167.00 | 125.00 | 126.00 | 126.00 | 414,698,500 |
| 2022-02-18 | 112.00 | 124.00 | 99.000 | 124.00 | 124.00 | 560,667,000 |
| 2022-02-17 | 93.000 | 95.000 | 91.000 | 92.000 | 92.000 | 11,393,400 |
| 2022-02-16 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 16,054,300 |
| 2022-02-15 | 99.000 | 101.00 | 96.000 | 96.000 | 96.000 | 14,454,600 |
| 2022-02-14 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 8,235,700 |
| 2022-02-11 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 11,281,100 |
| 2022-02-10 | 97.000 | 104.00 | 97.000 | 100.00 | 100.00 | 18,306,700 |
| 2022-02-09 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 21,183,700 |
| 2022-02-08 | 102.00 | 104.00 | 98.000 | 104.00 | 104.00 | 73,161,500 |
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.