Stock listing
IDX:BAIK PT Bersama Mencapai Puncak Tbk Saham
Follow PT Bersama Mencapai Puncak Tbk into a list and get an email when it puts out news.
Share price · IDX:BAIK
164.00 IDR -12.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 164.00 – 178.00 IDRNov 3, 2026
- Volume
- 1.90M sharesNov 3, 2026
- Market cap
- 184.9B IDRAt the close on Nov 3, 2026 · price × 1.13B shares outstanding
- 52-week range
- 98.00 – 840.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 14.37B IDRMedian day 13.84M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BAIK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 164.00 | -12.00 | -6.8% | 176.00 | 178.00 | 164.00 | 1,902,800 | |
| 176.00 | -1.00 | -0.6% | 176.00 | 186.00 | 165.00 | 4,920,000 | |
| 177.00 | -10.00 | -5.3% | 187.00 | 187.00 | 174.00 | 17,248,300 | |
| 187.00 | -6.00 | -3.1% | 191.00 | 202.00 | 181.00 | 9,756,300 | |
| 193.00 | -7.00 | -3.5% | 204.00 | 204.00 | 186.00 | 5,110,300 | |
| 200.00 | -4.00 | -2.0% | 204.00 | 218.00 | 196.00 | 26,040,800 | |
| 204.00 | -10.00 | -4.7% | 210.00 | 216.00 | 204.00 | 4,415,900 | |
| 214.00 | +6.00 | +2.9% | 208.00 | 220.00 | 206.00 | 11,581,200 | |
| 208.00 | -2.00 | -1.0% | 206.00 | 216.00 | 202.00 | 4,329,200 | |
| 210.00 | -4.00 | -1.9% | 216.00 | 220.00 | 204.00 | 15,259,200 | |
| 214.00 | +4.00 | +1.9% | 196.00 | 214.00 | 196.00 | 10,704,800 | |
| 210.00 | -14.00 | -6.3% | 210.00 | 212.00 | 210.00 | 975,500 | |
| 224.00 | -38.00 | -14.5% | 258.00 | 258.00 | 224.00 | 12,202,700 | |
| 262.00 | -20.00 | -7.1% | 282.00 | 318.00 | 258.00 | 183,175,900 | |
| 282.00 | +38.00 | +15.6% | 244.00 | 286.00 | 238.00 | 61,863,700 | |
| 244.00 | +2.00 | +0.8% | 244.00 | 246.00 | 228.00 | 6,070,100 | |
| 242.00 | +4.00 | +1.7% | 238.00 | 244.00 | 232.00 | 8,791,100 | |
| 238.00 | +20.00 | +9.2% | 220.00 | 238.00 | 210.00 | 8,414,600 | |
| 218.00 | -14.00 | -6.0% | 232.00 | 234.00 | 218.00 | 4,831,500 | |
| 232.00 | -4.00 | -1.7% | 236.00 | 238.00 | 224.00 | 5,164,300 | |
| 236.00 | +8.00 | +3.5% | 232.00 | 244.00 | 232.00 | 5,096,900 | |
| 228.00 | +4.00 | +1.8% | 224.00 | 232.00 | 224.00 | 4,598,700 | |
| 224.00 | -4.00 | -1.8% | 228.00 | 230.00 | 222.00 | 2,813,900 | |
| 228.00 | -4.00 | -1.7% | 232.00 | 240.00 | 224.00 | 4,270,800 | |
| 232.00 | -12.00 | -4.9% | 246.00 | 252.00 | 232.00 | 11,267,000 | |
| 244.00 | +6.00 | +2.5% | 238.00 | 254.00 | 220.00 | 15,335,000 | |
| 238.00 | -12.00 | -4.8% | 242.00 | 250.00 | 214.00 | 19,323,500 | |
| 250.00 | -26.00 | -9.4% | 278.00 | 282.00 | 250.00 | 25,015,100 | |
| 276.00 | +2.00 | +0.7% | 274.00 | 284.00 | 252.00 | 29,652,300 | |
| 274.00 | +10.00 | +3.8% | 268.00 | 286.00 | 262.00 | 33,749,300 | |
| 264.00 | +10.00 | +3.9% | 254.00 | 308.00 | 246.00 | 244,738,900 | |
| 254.00 | +12.00 | +5.0% | 242.00 | 256.00 | 238.00 | 11,005,100 | |
| 242.00 | +2.00 | +0.8% | 242.00 | 242.00 | 234.00 | 6,330,400 | |
| 240.00 | +8.00 | +3.4% | 232.00 | 250.00 | 230.00 | 9,239,900 | |
| 232.00 | -4.00 | -1.7% | 236.00 | 248.00 | 230.00 | 6,159,400 | |
| 236.00 | 0.00 | 0.0% | 236.00 | 254.00 | 230.00 | 24,547,400 | |
| 236.00 | -12.00 | -4.8% | 250.00 | 250.00 | 228.00 | 11,496,500 | |
| 248.00 | -16.00 | -6.1% | 264.00 | 264.00 | 244.00 | 14,655,600 | |
| 264.00 | -6.00 | -2.2% | 274.00 | 274.00 | 262.00 | 10,057,100 | |
| 270.00 | -4.00 | -1.5% | 276.00 | 278.00 | 266.00 | 8,946,100 | |
| 274.00 | +12.00 | +4.6% | 264.00 | 282.00 | 264.00 | 21,339,100 | |
| 262.00 | -4.00 | -1.5% | 262.00 | 266.00 | 260.00 | 8,773,400 | |
| 266.00 | -8.00 | -2.9% | 276.00 | 276.00 | 264.00 | 10,217,500 | |
| 274.00 | +14.00 | +5.4% | 262.00 | 284.00 | 260.00 | 23,560,800 | |
| 260.00 | -8.00 | -3.0% | 268.00 | 270.00 | 258.00 | 14,530,400 | |
| 268.00 | +2.00 | +0.8% | 266.00 | 272.00 | 260.00 | 18,541,800 | |
| 266.00 | -10.00 | -3.6% | 276.00 | 278.00 | 264.00 | 13,838,800 | |
| 276.00 | -4.00 | -1.4% | 282.00 | 286.00 | 274.00 | 10,618,000 | |
| 280.00 | -2.00 | -0.7% | 284.00 | 288.00 | 276.00 | 18,177,200 | |
| 282.00 | -18.00 | -6.0% | 296.00 | 296.00 | 264.00 | 63,069,200 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 300.00 | 300.00 | 0 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 300.00 | 300.00 | 0 | |
| 300.00 | -16.00 | -5.1% | 316.00 | 326.00 | 298.00 | 57,153,700 | |
| 316.00 | -24.00 | -7.1% | 340.00 | 368.00 | 314.00 | 242,137,800 | |
| 340.00 | +8.00 | +2.4% | 284.00 | 404.00 | 284.00 | 613,252,800 | |
| 332.00 | -58.00 | -14.9% | 332.00 | 332.00 | 332.00 | 17,034,400 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 390.00 | 390.00 | 0 | |
| 390.00 | -68.00 | -14.8% | 458.00 | 478.00 | 390.00 | 167,728,000 | |
| 458.00 | -18.00 | -3.8% | 476.00 | 515.00 | 406.00 | 273,556,600 | |
| 476.00 | -84.00 | -15.0% | 476.00 | 540.00 | 476.00 | 99,075,700 | |
| 560.00 | -95.00 | -14.5% | 560.00 | 560.00 | 560.00 | 15,202,000 | |
| 655.00 | -115.00 | -14.9% | 770.00 | 770.00 | 655.00 | 29,224,900 | |
| 770.00 | +5.00 | +0.7% | 765.00 | 770.00 | 755.00 | 31,837,200 | |
| 765.00 | +5.00 | +0.7% | 760.00 | 765.00 | 750.00 | 29,924,800 | |
| 760.00 | 0.00 | 0.0% | 760.00 | 765.00 | 745.00 | 32,901,000 | |
| 760.00 | -5.00 | -0.7% | 765.00 | 770.00 | 750.00 | 27,009,700 | |
| 765.00 | -10.00 | -1.3% | 775.00 | 775.00 | 760.00 | 18,508,800 |
- Ticker
- IDX:BAIK
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 4, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Nov 3, 2026
Closed 164.00 (-6.8%) on Nov 3, 2026
Infomation of Changes in Company's Board
Oct 25, 2026
Closed 204.00 (-4.7%) on Oct 26, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 19, 2026
Closed 210.00 (-6.3%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 236.00 (+3.5%) on Oct 6, 2026
Public Expose Report Disclosure - Incidentil
Sep 8, 2026
Closed 274.00 (+4.6%) on Sep 8, 2026
Public Expose Material Submission - Incidentil
Sep 4, 2026
Closed 266.00 (-2.9%) on Sep 4, 2026
General Announcement Public Expose - Incidentil
Sep 3, 2026
Closed 274.00 (+5.4%) on Sep 3, 2026
Report of ownership or any changes in share ownership of public companies
Aug 21, 2026
Closed 300.00 (-5.1%) on Aug 21, 2026
Purchase of BAIK Shares by the President Commissioner
Aug 19, 2026
Closed 340.00 (+2.4%) on Aug 19, 2026
PT Bersama Mencapai Puncak Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 19 in the last 12 months · 19 in all · newest Nov 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bersama Mencapai Puncak Tbk.