Stock listing
IDX:BIPP PT Bhuwanatala Indah Permai Tbk Saham
Follow PT Bhuwanatala Indah Permai Tbk into a list and get an email when it puts out news.
Share price · IDX:BIPP
58.00 IDR -3.00 (-4.9%)
Close on Oct 20, 2026
- Day range
- 57.00 – 63.00 IDROct 20, 2026
- Volume
- 29.92M sharesOct 20, 2026
- Market cap
- 291.7B IDRAt the close on Oct 20, 2026 · price × 5.03B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:BIPP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 58.00 | -3.00 | -4.9% | 63.00 | 63.00 | 57.00 | 29,920,600 | |
| 61.00 | +4.00 | +7.0% | 54.00 | 62.00 | 54.00 | 20,543,800 | |
| 57.00 | -10.00 | -14.9% | 63.00 | 65.00 | 57.00 | 18,848,800 | |
| 67.00 | 0.00 | 0.0% | 65.00 | 69.00 | 65.00 | 9,396,400 | |
| 67.00 | +1.00 | +1.5% | 67.00 | 69.00 | 65.00 | 12,809,200 | |
| 66.00 | +2.00 | +3.1% | 66.00 | 68.00 | 62.00 | 18,939,500 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 64.00 | 17,282,400 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 66.00 | 63.00 | 12,172,100 | |
| 65.00 | -1.00 | -1.5% | 69.00 | 70.00 | 62.00 | 19,543,300 | |
| 66.00 | +2.00 | +3.1% | 65.00 | 73.00 | 64.00 | 71,042,000 | |
| 64.00 | +1.00 | +1.6% | 64.00 | 69.00 | 62.00 | 37,383,800 | |
| 63.00 | -2.00 | -3.1% | 65.00 | 67.00 | 62.00 | 14,844,900 | |
| 65.00 | +2.00 | +3.2% | 64.00 | 68.00 | 59.00 | 103,954,100 | |
| 63.00 | -3.00 | -4.5% | 64.00 | 66.00 | 57.00 | 203,029,300 | |
| 66.00 | +10.00 | +17.9% | 57.00 | 68.00 | 56.00 | 111,946,600 | |
| 56.00 | -8.00 | -12.5% | 55.00 | 72.00 | 55.00 | 154,323,800 | |
| 64.00 | -11.00 | -14.7% | 68.00 | 70.00 | 64.00 | 37,799,300 | |
| 75.00 | -12.00 | -13.8% | 99.00 | 107.00 | 74.00 | 683,284,600 | |
| 87.00 | +22.00 | +33.8% | 74.00 | 87.00 | 74.00 | 412,562,500 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 66.00 | 63.00 | 5,136,700 | |
| 64.00 | -2.00 | -3.0% | 65.00 | 66.00 | 62.00 | 8,560,700 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 67.00 | 63.00 | 6,488,400 | |
| 67.00 | -2.00 | -2.9% | 69.00 | 72.00 | 65.00 | 13,880,100 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 71.00 | 68.00 | 22,578,500 | |
| 69.00 | +2.00 | +3.0% | 67.00 | 70.00 | 66.00 | 19,942,100 | |
| 67.00 | +3.00 | +4.7% | 65.00 | 71.00 | 63.00 | 37,294,800 | |
| 64.00 | -3.00 | -4.5% | 66.00 | 67.00 | 63.00 | 11,195,800 | |
| 67.00 | -2.00 | -2.9% | 69.00 | 69.00 | 64.00 | 12,522,800 | |
| 69.00 | 0.00 | 0.0% | 68.00 | 73.00 | 68.00 | 47,751,700 | |
| 69.00 | -1.00 | -1.4% | 71.00 | 71.00 | 68.00 | 7,706,800 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 71.00 | 69.00 | 9,726,200 | |
| 70.00 | +1.00 | +1.4% | 69.00 | 70.00 | 66.00 | 11,295,600 | |
| 69.00 | +1.00 | +1.5% | 68.00 | 72.00 | 68.00 | 30,822,000 | |
| 68.00 | +2.00 | +3.0% | 67.00 | 68.00 | 65.00 | 11,309,200 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 67.00 | 66.00 | 5,355,000 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 71.00 | 66.00 | 32,686,600 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 68.00 | 65.00 | 7,661,600 | |
| 67.00 | -1.00 | -1.5% | 69.00 | 69.00 | 66.00 | 3,168,500 | |
| 68.00 | +3.00 | +4.6% | 65.00 | 69.00 | 65.00 | 5,156,900 | |
| 65.00 | -5.00 | -7.1% | 70.00 | 70.00 | 65.00 | 12,686,400 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 70.00 | 70.00 | 0 | |
| 70.00 | 0.00 | 0.0% | 71.00 | 73.00 | 70.00 | 11,465,000 | |
| 70.00 | -3.00 | -4.1% | 74.00 | 75.00 | 69.00 | 33,963,400 | |
| 73.00 | +10.00 | +15.9% | 65.00 | 78.00 | 65.00 | 302,907,600 | |
| 63.00 | -2.00 | -3.1% | 64.00 | 65.00 | 63.00 | 6,553,200 | |
| 65.00 | +2.00 | +3.2% | 63.00 | 66.00 | 63.00 | 16,512,300 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 63.00 | 0 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 65.00 | 61.00 | 15,904,300 | |
| 63.00 | -11.00 | -14.9% | 73.00 | 74.00 | 63.00 | 72,918,600 | |
| 74.00 | +6.00 | +8.8% | 69.00 | 75.00 | 69.00 | 37,547,200 | |
| 68.00 | -6.00 | -8.1% | 75.00 | 75.00 | 68.00 | 18,912,200 | |
| 74.00 | +2.00 | +2.8% | 72.00 | 79.00 | 72.00 | 58,839,000 | |
| 72.00 | +1.00 | +1.4% | 71.00 | 76.00 | 70.00 | 37,057,200 | |
| 71.00 | +5.00 | +7.6% | 66.00 | 75.00 | 65.00 | 91,688,500 | |
| 66.00 | +1.00 | +1.5% | 66.00 | 67.00 | 64.00 | 5,851,000 | |
| 65.00 | +1.00 | +1.6% | 66.00 | 69.00 | 64.00 | 27,164,600 | |
| 64.00 | +3.00 | +4.9% | 61.00 | 66.00 | 61.00 | 10,317,400 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 63.00 | 61.00 | 5,586,900 | |
| 61.00 | 0.00 | 0.0% | 62.00 | 65.00 | 61.00 | 23,219,500 | |
| 61.00 | -1.00 | -1.6% | 61.00 | 63.00 | 58.00 | 8,336,300 | |
| 62.00 | -2.00 | -3.1% | 63.00 | 65.00 | 62.00 | 5,140,000 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 67.00 | 62.00 | 12,429,300 | |
| 65.00 | -2.00 | -3.0% | 67.00 | 68.00 | 62.00 | 13,183,900 | |
| 67.00 | -2.00 | -2.9% | 69.00 | 75.00 | 65.00 | 67,962,600 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 70.00 | 67.00 | 11,068,800 | |
| 69.00 | +1.00 | +1.5% | 69.00 | 71.00 | 68.00 | 18,451,300 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 70.00 | 67.00 | 7,421,600 |
- Ticker
- IDX:BIPP
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 19, 2026
Closed 61.00 (+7.0%) on Oct 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 19, 2026
Closed 61.00 (+7.0%) on Oct 19, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 8, 2026
Closed 65.00 (-1.5%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 66.00 (+3.1%) on Oct 7, 2026
Confirmation of Company's Group
Oct 7, 2026
Closed 66.00 (+3.1%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Oct 4, 2026
Closed 63.00 (-3.1%) on Oct 5, 2026
Capital Increase without Preemptive Rights
Sep 23, 2026
Closed 87.00 (+33.8%) on Sep 24, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Sep 2, 2026
Closed 68.00 (+3.0%) on Sep 3, 2026
Information Disclosure Concerning Corporate Action
Aug 19, 2026
Closed 73.00 (+15.9%) on Aug 20, 2026
PT Bhuwanatala Indah Permai Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bhuwanatala Indah Permai Tbk.