Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 91.000 | 91.000 | 76.000 | 87.000 | 87.000 | 9,004,200 |
| 2026-01-28 | 99.000 | 99.000 | 87.000 | 89.000 | 89.000 | 12,107,700 |
| 2026-01-27 | 102.00 | 103.00 | 96.000 | 101.00 | 101.00 | 11,734,900 |
| 2026-01-26 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 5,042,700 |
| 2026-01-23 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 12,623,100 |
| 2026-01-22 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 12,710,600 |
| 2026-01-21 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | 14,023,500 |
| 2026-01-20 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 23,751,100 |
| 2026-01-19 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 11,114,800 |
| 2026-01-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-01-15 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 11,828,500 |
| 2026-01-14 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 19,589,600 |
| 2026-01-13 | 106.00 | 118.00 | 102.00 | 103.00 | 103.00 | 84,648,700 |
| 2026-01-12 | 100.00 | 128.00 | 98.000 | 106.00 | 106.00 | 350,757,700 |
| 2026-01-09 | 101.00 | 102.00 | 94.000 | 100.00 | 100.00 | 25,553,300 |
| 2026-01-08 | 93.000 | 120.00 | 91.000 | 101.00 | 101.00 | 355,857,500 |
| 2026-01-07 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 7,991,700 |
| 2026-01-06 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 3,488,700 |
| 2026-01-05 | 94.000 | 96.000 | 93.000 | 96.000 | 96.000 | 7,106,600 |
| 2026-01-02 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 5,828,900 |
| 2026-01-01 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-31 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-30 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 8,742,800 |
| 2025-12-29 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 10,549,000 |
| 2025-12-26 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-25 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-24 | 99.000 | 102.00 | 92.000 | 98.000 | 98.000 | 43,214,400 |
| 2025-12-23 | 92.000 | 103.00 | 87.000 | 99.000 | 99.000 | 108,362,500 |
| 2025-12-22 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 7,517,300 |
| 2025-12-19 | 97.000 | 99.000 | 93.000 | 94.000 | 94.000 | 16,622,900 |
| 2025-12-18 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 13,314,100 |
| 2025-12-17 | 94.000 | 97.000 | 92.000 | 95.000 | 95.000 | 14,429,800 |
| 2025-12-16 | 91.000 | 94.000 | 91.000 | 93.000 | 93.000 | 8,819,400 |
| 2025-12-15 | 97.000 | 98.000 | 90.000 | 91.000 | 91.000 | 21,273,600 |
| 2025-12-12 | 105.00 | 106.00 | 96.000 | 97.000 | 97.000 | 26,597,900 |
| 2025-12-11 | 94.000 | 121.00 | 93.000 | 104.00 | 104.00 | 560,360,000 |
| 2025-12-10 | 100.00 | 100.00 | 91.000 | 93.000 | 93.000 | 47,893,600 |
| 2025-12-09 | 95.000 | 119.00 | 94.000 | 103.00 | 103.00 | 361,419,900 |
| 2025-12-08 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 16,055,100 |
| 2025-12-05 | 93.000 | 101.00 | 92.000 | 94.000 | 94.000 | 53,218,100 |
| 2025-12-04 | 88.000 | 105.00 | 88.000 | 96.000 | 96.000 | 60,313,300 |
| 2025-12-03 | 87.000 | 92.000 | 86.000 | 88.000 | 88.000 | 13,793,400 |
| 2025-12-02 | 88.000 | 88.000 | 86.000 | 87.000 | 87.000 | 5,871,500 |
| 2025-12-01 | 91.000 | 92.000 | 85.000 | 88.000 | 88.000 | 18,821,800 |
| 2025-11-28 | 88.000 | 94.000 | 88.000 | 91.000 | 91.000 | 37,754,800 |
| 2025-11-27 | 88.000 | 92.000 | 86.000 | 88.000 | 88.000 | 15,809,300 |
| 2025-11-26 | 88.000 | 93.000 | 85.000 | 87.000 | 87.000 | 37,352,600 |
| 2025-11-25 | 89.000 | 89.000 | 86.000 | 88.000 | 88.000 | 6,529,800 |
| 2025-11-24 | 91.000 | 92.000 | 87.000 | 89.000 | 89.000 | 8,923,400 |
| 2025-11-21 | 92.000 | 93.000 | 88.000 | 91.000 | 91.000 | 17,210,100 |
| 2025-11-20 | 94.000 | 99.000 | 89.000 | 91.000 | 91.000 | 36,097,800 |
| 2025-11-19 | 92.000 | 114.00 | 92.000 | 93.000 | 93.000 | 294,891,200 |
| 2025-11-18 | 77.000 | 103.00 | 77.000 | 91.000 | 91.000 | 450,158,100 |
| 2025-11-17 | 77.000 | 78.000 | 75.000 | 77.000 | 77.000 | 5,494,500 |
| 2025-11-14 | 77.000 | 81.000 | 75.000 | 77.000 | 77.000 | 15,937,900 |
| 2025-11-13 | 78.000 | 78.000 | 76.000 | 77.000 | 77.000 | 5,198,000 |
| 2025-11-12 | 78.000 | 82.000 | 76.000 | 77.000 | 77.000 | 21,801,700 |
| 2025-11-11 | 82.000 | 82.000 | 77.000 | 78.000 | 78.000 | 15,272,900 |
| 2025-11-10 | 82.000 | 91.000 | 80.000 | 81.000 | 81.000 | 78,420,200 |
| 2025-11-07 | 82.000 | 87.000 | 78.000 | 81.000 | 81.000 | 61,555,300 |
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.