Bekasi Asri Pemula Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 81.000 | 95.000 | 81.000 | 94.000 | 94.000 | 27,461,500 |
| 2026-10-19 | 79.000 | 89.000 | 79.000 | 82.000 | 82.000 | 11,931,100 |
| 2026-10-16 | 84.000 | 93.000 | 84.000 | 84.000 | 84.000 | 6,869,800 |
| 2026-10-15 | 98.000 | 100.00 | 94.000 | 98.000 | 98.000 | 7,295,300 |
| 2026-10-14 | 102.00 | 102.00 | 95.000 | 100.00 | 100.00 | 11,264,100 |
| 2026-10-13 | 121.00 | 128.00 | 100.00 | 101.00 | 101.00 | 120,930,200 |
| 2026-10-12 | 104.00 | 113.00 | 100.00 | 113.00 | 113.00 | 26,855,700 |
| 2026-10-09 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2,207,100 |
| 2026-10-08 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 3,629,000 |
| 2026-10-07 | 107.00 | 114.00 | 103.00 | 104.00 | 104.00 | 20,288,000 |
| 2026-10-06 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 5,332,600 |
| 2026-10-05 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | 4,798,300 |
| 2026-10-02 | 106.00 | 106.00 | 99.000 | 101.00 | 101.00 | 4,146,500 |
| 2026-10-01 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,151,400 |
| 2026-09-30 | 106.00 | 113.00 | 105.00 | 105.00 | 105.00 | 6,633,600 |
| 2026-09-29 | 102.00 | 107.00 | 96.000 | 105.00 | 105.00 | 7,004,100 |
| 2026-09-28 | 108.00 | 108.00 | 99.000 | 103.00 | 103.00 | 8,541,500 |
| 2026-09-25 | 123.00 | 125.00 | 108.00 | 108.00 | 108.00 | 30,151,600 |
| 2026-09-24 | 115.00 | 137.00 | 114.00 | 126.00 | 126.00 | 131,205,600 |
| 2026-09-23 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 8,130,700 |
| 2026-09-22 | 125.00 | 126.00 | 115.00 | 118.00 | 118.00 | 9,136,400 |
| 2026-09-21 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 4,076,800 |
| 2026-09-18 | 128.00 | 132.00 | 120.00 | 126.00 | 126.00 | 6,732,700 |
| 2026-09-17 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 4,438,200 |
| 2026-09-16 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 6,112,400 |
| 2026-09-15 | 124.00 | 131.00 | 120.00 | 127.00 | 127.00 | 19,905,300 |
| 2026-09-14 | 129.00 | 130.00 | 119.00 | 124.00 | 124.00 | 10,743,800 |
| 2026-09-11 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | 9,671,100 |
| 2026-09-10 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 8,311,300 |
| 2026-09-09 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 10,625,000 |
| 2026-09-08 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 10,336,900 |
| 2026-09-07 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 11,640,400 |
| 2026-09-04 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 15,420,700 |
| 2026-09-03 | 157.00 | 157.00 | 135.00 | 140.00 | 140.00 | 149,932,400 |
| 2026-09-02 | 159.00 | 161.00 | 150.00 | 157.00 | 157.00 | 12,842,700 |
| 2026-09-01 | 160.00 | 170.00 | 159.00 | 159.00 | 159.00 | 28,128,200 |
| 2026-08-31 | 166.00 | 172.00 | 158.00 | 158.00 | 158.00 | 64,374,800 |
| 2026-08-28 | 163.00 | 179.00 | 162.00 | 174.00 | 174.00 | 253,212,700 |
| 2026-08-27 | 138.00 | 151.00 | 137.00 | 146.00 | 146.00 | 12,963,100 |
| 2026-08-26 | 143.00 | 155.00 | 137.00 | 141.00 | 141.00 | 32,065,000 |
| 2026-08-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-08-24 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 7,480,300 |
| 2026-08-21 | 146.00 | 152.00 | 145.00 | 147.00 | 147.00 | 12,745,700 |
| 2026-08-20 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 6,250,400 |
| 2026-08-19 | 145.00 | 149.00 | 140.00 | 144.00 | 144.00 | 14,278,400 |
| 2026-08-18 | 140.00 | 147.00 | 139.00 | 145.00 | 145.00 | 6,133,500 |
| 2026-08-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-08-14 | 145.00 | 147.00 | 137.00 | 140.00 | 140.00 | 6,702,900 |
| 2026-08-13 | 153.00 | 153.00 | 144.00 | 145.00 | 145.00 | 6,549,500 |
| 2026-08-12 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 3,635,500 |
| 2026-08-11 | 156.00 | 156.00 | 146.00 | 150.00 | 150.00 | 10,398,200 |
| 2026-08-10 | 154.00 | 160.00 | 152.00 | 156.00 | 156.00 | 8,569,100 |
| 2026-08-07 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 9,931,300 |
| 2026-08-06 | 172.00 | 172.00 | 155.00 | 159.00 | 159.00 | 47,923,100 |
| 2026-08-05 | 175.00 | 176.00 | 161.00 | 172.00 | 172.00 | 11,735,200 |
| 2026-08-04 | 171.00 | 185.00 | 169.00 | 174.00 | 174.00 | 16,332,800 |
| 2026-08-03 | 170.00 | 174.00 | 165.00 | 169.00 | 169.00 | 12,032,100 |
| 2026-07-31 | 170.00 | 173.00 | 166.00 | 167.00 | 167.00 | 7,521,100 |
| 2026-07-30 | 165.00 | 175.00 | 162.00 | 166.00 | 166.00 | 7,527,200 |
| 2026-07-29 | 174.00 | 177.00 | 150.00 | 169.00 | 169.00 | 25,579,500 |
Page 1 of 5 · 254 trading daysOlder →
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.