IDX · BAIK · stock
PT Bersama Mencapai Puncak Tbk (BAIK) stock price history
Every IDX trading session of PT Bersama Mencapai Puncak Tbk from Feb 15, 2024 to Nov 13, 2026: 655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAIK adjusted close, 2024 to 2026
- IDR 780.00
- All time high, 2026
- IDR 840.00
- 52 week high, IDR 100.00 low
- 655
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BAIK key facts
- PT Bersama Mencapai Puncak Tbk (BAIK) closed at IDR 184.00 on Nov 13, 2026 on IDX.
- BAIK's all time high close is IDR 780.00, set on Jul 30, 2026; its all time low close is IDR 54.00 on Jun 21, 2024.
- BAIK's 52 week range is IDR 100.00 to IDR 840.00.
- BAIK returned +72.0% over the year to Nov 13, 2026.
- Since Feb 15, 2024 BAIK returned -12%, -4.7% a year compounded.
- BAIK's deepest drawdown was -80.4% from Jul 30, 2026 to Nov 4, 2026.
- DataCedar holds 655 daily sessions of BAIK history from Feb 15, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAIK price chart, 2024 to 2026
BAIK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.6% |
| 3 months | -59.8% |
| 6 months | -70.1% |
| Year to date | +39.4% |
| 1 year | +72.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 15, 2024 | -12.4% |
| Compound annual growth, 2.7 years | -4.7% |
BAIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 780.00 on Jul 30, 2026
- All time low close
- IDR 54.00 on Jun 21, 2024
- 52 week high
- IDR 840.00 on Jun 15, 2026
- 52 week low
- IDR 100.00 on Nov 14, 2025
- Deepest drawdown
- -80.4% from Jul 30, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +34.8% on Dec 19, 2025
- Worst single session
- -24.8% on Feb 16, 2024
- Volatility, 1 year annualised
- 109.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +124%
- Worst calendar year
- 2025, +124%
BAIK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 15, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 131.00 | IDR 840.00 | IDR 129.00 | IDR 184.00 | +39.4% | 4.8B | 211 |
| 2025 | IDR 59.00 | IDR 193.00 | IDR 59.00 | IDR 132.00 | +123.7% | 3.1B | 236 |
| 2024 | IDR 346.00 | IDR 346.00 | IDR 50.00 | IDR 59.00 | n/a | 3.1B | 208 |
BAIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 184.00 | +4.0% |
| October 2026 | IDR 177.00 | -23.7% |
| September 2026 | IDR 232.00 | -12.8% |
| August 2026 | IDR 266.00 | -65.7% |
| July 2026 | IDR 775.00 | +26.0% |
| June 2026 | IDR 615.00 | +16.0% |
| May 2026 | IDR 530.00 | -20.3% |
| April 2026 | IDR 665.00 | +100.3% |
| March 2026 | IDR 332.00 | -4.0% |
| February 2026 | IDR 346.00 | +6.8% |
| January 2026 | IDR 324.00 | +145.5% |
| December 2025 | IDR 132.00 | +29.4% |
About the BAIK data
Daily bars. 655 sessions from Feb 15, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABAIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BAIK share price history
