Stock listing
IDX:BAPA PT Bekasi Asri Pemula Tbk Saham
Follow PT Bekasi Asri Pemula Tbk into a list and get an email when it puts out news.
Share price · IDX:BAPA
83.00 IDR -4.00 (-4.6%)
Close on Nov 3, 2026
- Day range
- 81.00 – 91.00 IDRNov 3, 2026
- Volume
- 2.37M sharesNov 3, 2026
- Market cap
- 54.93B IDRAt the close on Nov 3, 2026 · price × 661.8M shares outstanding
- 52-week range
- 65.00 – 496.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 3.06B IDRMedian day 9.93M shares · 2 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:BAPA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 83.00 | -4.00 | -4.6% | 87.00 | 91.00 | 81.00 | 2,366,200 | |
| 87.00 | +3.00 | +3.6% | 84.00 | 92.00 | 80.00 | 5,943,100 | |
| 84.00 | -6.00 | -6.7% | 90.00 | 94.00 | 84.00 | 4,717,500 | |
| 90.00 | -6.00 | -6.3% | 96.00 | 96.00 | 90.00 | 3,024,500 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 97.00 | 92.00 | 3,630,500 | |
| 95.00 | +1.00 | +1.1% | 94.00 | 100.00 | 92.00 | 22,752,900 | |
| 94.00 | -7.00 | -6.9% | 97.00 | 99.00 | 94.00 | 27,039,000 | |
| 101.00 | -7.00 | -6.5% | 102.00 | 104.00 | 101.00 | 20,907,200 | |
| 108.00 | -8.00 | -6.9% | 114.00 | 114.00 | 108.00 | 42,894,600 | |
| 116.00 | +22.00 | +23.4% | 96.00 | 116.00 | 89.00 | 86,056,800 | |
| 94.00 | +12.00 | +14.6% | 81.00 | 95.00 | 81.00 | 27,461,500 | |
| 82.00 | -2.00 | -2.4% | 79.00 | 89.00 | 79.00 | 11,931,100 | |
| 84.00 | -14.00 | -14.3% | 84.00 | 93.00 | 84.00 | 6,869,800 | |
| 98.00 | -2.00 | -2.0% | 98.00 | 100.00 | 94.00 | 7,295,300 | |
| 100.00 | -1.00 | -1.0% | 102.00 | 102.00 | 95.00 | 11,264,100 | |
| 101.00 | -12.00 | -10.6% | 121.00 | 128.00 | 100.00 | 120,930,200 | |
| 113.00 | +10.00 | +9.7% | 104.00 | 113.00 | 100.00 | 26,855,700 | |
| 103.00 | +1.00 | +1.0% | 102.00 | 103.00 | 100.00 | 2,207,100 | |
| 102.00 | -2.00 | -1.9% | 104.00 | 106.00 | 101.00 | 3,629,000 | |
| 104.00 | -2.00 | -1.9% | 107.00 | 114.00 | 103.00 | 20,288,000 | |
| 106.00 | +1.00 | +1.0% | 105.00 | 108.00 | 104.00 | 5,332,600 | |
| 105.00 | +4.00 | +4.0% | 102.00 | 107.00 | 100.00 | 4,798,300 | |
| 101.00 | -4.00 | -3.8% | 106.00 | 106.00 | 99.00 | 4,146,500 | |
| 105.00 | 0.00 | 0.0% | 107.00 | 108.00 | 104.00 | 2,151,400 | |
| 105.00 | 0.00 | 0.0% | 106.00 | 113.00 | 105.00 | 6,633,600 | |
| 105.00 | +2.00 | +1.9% | 102.00 | 107.00 | 96.00 | 7,004,100 | |
| 103.00 | -5.00 | -4.6% | 108.00 | 108.00 | 99.00 | 8,541,500 | |
| 108.00 | -18.00 | -14.3% | 123.00 | 125.00 | 108.00 | 30,151,600 | |
| 126.00 | +8.00 | +6.8% | 115.00 | 137.00 | 114.00 | 131,205,600 | |
| 118.00 | 0.00 | 0.0% | 115.00 | 119.00 | 114.00 | 8,130,700 | |
| 118.00 | -7.00 | -5.6% | 125.00 | 126.00 | 115.00 | 9,136,400 | |
| 125.00 | -1.00 | -0.8% | 128.00 | 128.00 | 123.00 | 4,076,800 | |
| 126.00 | -2.00 | -1.6% | 128.00 | 132.00 | 120.00 | 6,732,700 | |
| 128.00 | +2.00 | +1.6% | 125.00 | 128.00 | 124.00 | 4,438,200 | |
| 126.00 | -1.00 | -0.8% | 127.00 | 129.00 | 125.00 | 6,112,400 | |
| 127.00 | +3.00 | +2.4% | 124.00 | 131.00 | 120.00 | 19,905,300 | |
| 124.00 | -4.00 | -3.1% | 129.00 | 130.00 | 119.00 | 10,743,800 | |
| 128.00 | -6.00 | -4.5% | 131.00 | 132.00 | 125.00 | 9,671,100 | |
| 134.00 | -4.00 | -2.9% | 137.00 | 138.00 | 134.00 | 8,311,300 | |
| 138.00 | 0.00 | 0.0% | 139.00 | 141.00 | 137.00 | 10,625,000 | |
| 138.00 | -1.00 | -0.7% | 139.00 | 140.00 | 137.00 | 10,336,900 | |
| 139.00 | +2.00 | +1.5% | 137.00 | 139.00 | 136.00 | 11,640,400 | |
| 137.00 | -3.00 | -2.1% | 141.00 | 141.00 | 136.00 | 15,420,700 | |
| 140.00 | -17.00 | -10.8% | 157.00 | 157.00 | 135.00 | 149,932,400 | |
| 157.00 | -2.00 | -1.3% | 159.00 | 161.00 | 150.00 | 12,842,700 | |
| 159.00 | +1.00 | +0.6% | 160.00 | 170.00 | 159.00 | 28,128,200 | |
| 158.00 | -16.00 | -9.2% | 166.00 | 172.00 | 158.00 | 64,374,800 | |
| 174.00 | +28.00 | +19.2% | 163.00 | 179.00 | 162.00 | 253,212,700 | |
| 146.00 | +5.00 | +3.5% | 138.00 | 151.00 | 137.00 | 12,963,100 | |
| 141.00 | -2.00 | -1.4% | 143.00 | 155.00 | 137.00 | 32,065,000 | |
| 143.00 | 0.00 | 0.0% | 143.00 | 143.00 | 143.00 | 0 | |
| 143.00 | -4.00 | -2.7% | 148.00 | 148.00 | 143.00 | 7,480,300 | |
| 147.00 | +2.00 | +1.4% | 146.00 | 152.00 | 145.00 | 12,745,700 | |
| 145.00 | +1.00 | +0.7% | 144.00 | 147.00 | 143.00 | 6,250,400 | |
| 144.00 | -1.00 | -0.7% | 145.00 | 149.00 | 140.00 | 14,278,400 | |
| 145.00 | +5.00 | +3.6% | 140.00 | 147.00 | 139.00 | 6,133,500 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 140.00 | 140.00 | 0 | |
| 140.00 | -5.00 | -3.4% | 145.00 | 147.00 | 137.00 | 6,702,900 | |
| 145.00 | -6.00 | -4.0% | 153.00 | 153.00 | 144.00 | 6,549,500 | |
| 151.00 | +1.00 | +0.7% | 151.00 | 152.00 | 148.00 | 3,635,500 | |
| 150.00 | -6.00 | -3.8% | 156.00 | 156.00 | 146.00 | 10,398,200 | |
| 156.00 | +1.00 | +0.6% | 154.00 | 160.00 | 152.00 | 8,569,100 | |
| 155.00 | -4.00 | -2.5% | 159.00 | 159.00 | 153.00 | 9,931,300 | |
| 159.00 | -13.00 | -7.6% | 172.00 | 172.00 | 155.00 | 47,923,100 | |
| 172.00 | -2.00 | -1.1% | 175.00 | 176.00 | 161.00 | 11,735,200 | |
| 174.00 | +5.00 | +3.0% | 171.00 | 185.00 | 169.00 | 16,332,800 | |
| 169.00 | +2.00 | +1.2% | 170.00 | 174.00 | 165.00 | 12,032,100 |
- Ticker
- IDX:BAPA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 28, 2026
Closed 90.00 (-6.3%) on Oct 29, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Aug 12, 2026
Closed 145.00 (-4.0%) on Aug 13, 2026
Explanation on Request for Explanation of the Exchange
Aug 4, 2026
Closed 174.00 (+3.0%) on Aug 4, 2026
Report of ownership or any changes in share ownership of public companies
Jul 10, 2026
Closed 282.00 (-14.5%) on Jul 10, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 238.00 (0.0%) on Jun 26, 2026
Public Expose Report Disclosure - Annual
Jun 16, 2026
Closed 238.00 (0.0%) on Jun 17, 2026
PT Bekasi Asri Pemula Tbk on 6ix
- Sector
- Real estate
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bekasi Asri Pemula Tbk.