Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 171.00 | 183.00 | 168.00 | 173.00 | 173.00 | 27,219,000 |
| 2026-07-27 | 181.00 | 183.00 | 165.00 | 171.00 | 171.00 | 26,529,600 |
| 2026-07-24 | 222.00 | 234.00 | 187.00 | 187.00 | 187.00 | 136,839,000 |
| 2026-07-23 | 214.00 | 220.00 | 206.00 | 220.00 | 220.00 | 36,658,700 |
| 2026-07-22 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | 11,878,200 |
| 2026-07-21 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | 20,877,800 |
| 2026-07-20 | 206.00 | 236.00 | 204.00 | 210.00 | 210.00 | 54,787,100 |
| 2026-07-17 | 228.00 | 242.00 | 228.00 | 228.00 | 228.00 | 30,749,200 |
| 2026-07-16 | 312.00 | 314.00 | 266.00 | 266.00 | 266.00 | 68,250,800 |
| 2026-07-15 | 268.00 | 316.00 | 252.00 | 312.00 | 312.00 | 212,278,200 |
| 2026-07-14 | 252.00 | 276.00 | 222.00 | 266.00 | 266.00 | 104,076,900 |
| 2026-07-13 | 282.00 | 286.00 | 240.00 | 240.00 | 240.00 | 71,438,100 |
| 2026-07-10 | 282.00 | 360.00 | 282.00 | 282.00 | 282.00 | 167,388,800 |
| 2026-07-09 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3,987,900 |
| 2026-07-08 | 454.00 | 496.00 | 386.00 | 386.00 | 386.00 | 63,792,600 |
| 2026-07-07 | 440.00 | 454.00 | 440.00 | 454.00 | 454.00 | 19,491,400 |
| 2026-07-06 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 18,347,200 |
| 2026-07-03 | 346.00 | 378.00 | 346.00 | 378.00 | 378.00 | 13,954,500 |
| 2026-07-02 | 322.00 | 344.00 | 322.00 | 344.00 | 344.00 | 16,528,300 |
| 2026-07-01 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 19,441,600 |
| 2026-06-30 | 260.00 | 286.00 | 260.00 | 286.00 | 286.00 | 29,367,400 |
| 2026-06-29 | 250.00 | 260.00 | 220.00 | 260.00 | 260.00 | 79,340,700 |
| 2026-06-26 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-25 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-24 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-23 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-22 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-19 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-18 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-17 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-16 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-15 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-12 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-11 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-10 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-09 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-08 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-05 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-04 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-03 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-02 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-01 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-29 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-28 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-27 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-26 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-25 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-22 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-21 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-19 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-18 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-15 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-14 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-13 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-12 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-11 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-08 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-07 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-06 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
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.