Advertisement
Advertisement
U.S. Markets open in 9 hrs 21 mins
S&P Futures
4,013.25 +6.00 (+0.15%) Dow Futures
32,680.00 +49.00 (+0.15%) Nasdaq Futures
12,807.50 +19.00 (+0.15%) Russell 2000 Futures
1,771.50 +4.20 (+0.24%) Crude Oil
72.74 -0.07 (-0.10%) Gold
1,960.60 +6.80 (+0.35%)
PT Bhuwanatala Indah Permai Tbk (BIPP.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
As of 10:20AM WIB. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,100 |
| Mar 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Mar 24, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Mar 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| Mar 17, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Mar 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Mar 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Mar 09, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 08, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| Mar 07, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Mar 06, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,400 |
| Mar 03, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| Mar 02, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 461,500 |
| Mar 01, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,600 |
| Feb 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 450,500 |
| Feb 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Feb 24, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| Feb 23, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Feb 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Feb 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 918,600 |
| Feb 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Feb 17, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| Feb 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Feb 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Feb 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Feb 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| Feb 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| Feb 09, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| Feb 08, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Feb 07, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| Feb 06, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,554,400 |
| Feb 03, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 02, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,400 |
| Feb 01, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,800 |
| Jan 31, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,600 |
| Jan 30, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| Jan 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| Jan 26, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400 |
| Jan 25, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Jan 24, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| Jan 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Jan 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Jan 18, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,800 |
| Jan 17, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Jan 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
| Jan 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,100 |
| Jan 12, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| Jan 11, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 204,500 |
| Jan 10, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 122,200 |
| Jan 09, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Jan 06, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 387,100 |
| Jan 05, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 363,000 |
| Jan 04, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,700 |
| Jan 03, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 102,600 |
| Jan 02, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,000 |
| Dec 30, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 230,800 |
| Dec 29, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 121,700 |
| Dec 28, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 187,300 |
| Dec 27, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| Dec 26, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 54,600 |
| Dec 23, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 125,100 |
| Dec 22, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 28,300 |
| Dec 21, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 117,100 |
| Dec 20, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 60,100 |
| Dec 19, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,700 |
| Dec 16, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 102,600 |
| Dec 15, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 900 |
| Dec 14, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 63,800 |
| Dec 13, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,000 |
| Dec 12, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 47,200 |
| Dec 09, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 421,100 |
| Dec 08, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 150,400 |
| Dec 07, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 95,400 |
| Dec 06, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,679,600 |
| Dec 05, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,300 |
| Dec 02, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 275,700 |
| Dec 01, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 482,900 |
| Nov 30, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 318,500 |
| Nov 29, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 65,500 |
| Nov 28, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 436,000 |
| Nov 25, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 22,100 |
| Nov 24, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,156,200 |
| Nov 23, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 117,200 |
| Nov 22, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 103,900 |
| Nov 21, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 148,300 |
| Nov 18, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,100 |
| Nov 17, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 195,900 |
| Nov 16, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,300 |
| Nov 15, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 516,600 |
| Nov 14, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 51,500 |
| Nov 11, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,418,400 |
| Nov 10, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,247,000 |
| Nov 09, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,032,100 |
| Nov 08, 2022 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,475,100 |
| Nov 07, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 24,500 |
| Nov 04, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 487,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
