IDX · BAPA · stock
PT Bekasi Asri Pemula Tbk (BAPA) stock price history
Every IDX trading session of PT Bekasi Asri Pemula Tbk from Jan 14, 2008 to Sep 28, 2026: 4,594 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.
BAPA adjusted close, 2008 to 2026
- IDR 454.00
- All time high, 2026
- IDR 496.00
- 52 week high, IDR 61.00 low
- 4,594
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BAPA key facts
- PT Bekasi Asri Pemula Tbk (BAPA) closed at IDR 103.00 on Sep 28, 2026 on IDX.
- BAPA's all time high close is IDR 454.00, set on Jul 7, 2026; its all time low close is IDR 50.00 on Dec 3, 2014.
- BAPA's 52 week range is IDR 61.00 to IDR 496.00.
- BAPA returned +33.8% over the year to Sep 28, 2026 and +63.5% over five years.
- Over ten years BAPA returned +106%, +7.5% a year compounded.
- BAPA's deepest drawdown was -85.7% from Jun 7, 2012 to Dec 3, 2014.
- DataCedar holds 4,594 daily sessions of BAPA history from Jan 14, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAPA price chart, 2008 to 2026
BAPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.8% |
| 3 months | -56.7% |
| 6 months | +41.1% |
| Year to date | +10.8% |
| 1 year | +33.8% |
| 3 years | +45.1% |
| 5 years | +63.5% |
| 10 years | +106.0% |
| Since Jan 14, 2008 | -59.6% |
| Compound annual growth, 18.7 years | -4.7% |
BAPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 454.00 on Jul 7, 2026
- All time low close
- IDR 50.00 on Dec 3, 2014
- 52 week high
- IDR 496.00 on Jul 8, 2026
- 52 week low
- IDR 61.00 on Oct 14, 2025
- Deepest drawdown
- -85.7% from Jun 7, 2012 to Dec 3, 2014, recovered Jul 3, 2026
- Best single session
- +36.0% on Apr 18, 2018
- Worst single session
- -34.8% on May 10, 2010
- Volatility, 1 year annualised
- 106.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2010, +273%
- Worst calendar year
- 2009, -54%
BAPA 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. 2008 starts on Jan 14, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 94.00 | IDR 496.00 | IDR 70.00 | IDR 103.00 | +10.8% | 9.6B | 181 |
| 2025 | IDR 56.00 | IDR 121.00 | IDR 50.00 | IDR 93.00 | +66.1% | 5.5B | 236 |
| 2024 | IDR 77.00 | IDR 90.00 | IDR 50.00 | IDR 56.00 | -16.4% | 943.8M | 237 |
| 2023 | IDR 95.00 | IDR 105.00 | IDR 50.00 | IDR 67.00 | -29.5% | 1.3B | 239 |
| 2022 | IDR 67.00 | IDR 222.00 | IDR 66.00 | IDR 95.00 | +39.7% | 13B | 246 |
| 2021 | IDR 50.00 | IDR 88.00 | IDR 50.00 | IDR 68.00 | +36.0% | 5B | 247 |
| 2020 | IDR 71.00 | IDR 75.00 | IDR 50.00 | IDR 50.00 | -29.6% | 411.9M | 242 |
| 2019 | IDR 109.00 | IDR 138.00 | IDR 59.00 | IDR 71.00 | -34.9% | 223.9M | 257 |
| 2018 | IDR 88.00 | IDR 222.00 | IDR 78.00 | IDR 109.00 | +23.9% | 4.3B | 261 |
| 2017 | IDR 50.00 | IDR 161.00 | IDR 50.00 | IDR 88.00 | +76.0% | 5.4B | 254 |
| 2016 | IDR 50.00 | IDR 53.00 | IDR 50.00 | IDR 50.00 | 0.0% | 9.3M | 246 |
| 2015 | IDR 50.00 | IDR 55.00 | IDR 50.00 | IDR 50.00 | 0.0% | 6.5M | 245 |
| 2014 | IDR 71.00 | IDR 72.00 | IDR 50.00 | IDR 50.00 | -24.2% | 18M | 244 |
| 2013 | IDR 138.00 | IDR 155.00 | IDR 62.00 | IDR 66.00 | -52.5% | 675.3M | 244 |
| 2012 | IDR 148.00 | IDR 405.00 | IDR 130.00 | IDR 139.00 | -6.1% | 1.4B | 246 |
| 2011 | IDR 250.00 | IDR 250.00 | IDR 145.00 | IDR 148.00 | -40.8% | 9.2M | 247 |
| 2010 | IDR 67.00 | IDR 250.00 | IDR 62.00 | IDR 250.00 | +273.1% | 7.8M | 245 |
| 2009 | IDR 145.00 | IDR 145.00 | IDR 59.00 | IDR 67.00 | -53.8% | 79.7K | 244 |
| 2008 | IDR 220.00 | IDR 340.00 | IDR 145.00 | IDR 145.00 | n/a | 80.4M | 233 |
BAPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 103.00 | -34.8% |
| August 2026 | IDR 158.00 | -5.4% |
| July 2026 | IDR 167.00 | -41.6% |
| June 2026 | IDR 286.00 | +20.2% |
| May 2026 | IDR 238.00 | 0.0% |
| April 2026 | IDR 238.00 | +205.1% |
| March 2026 | IDR 78.00 | -15.2% |
| February 2026 | IDR 92.00 | +1.1% |
| January 2026 | IDR 91.00 | -2.2% |
| December 2025 | IDR 93.00 | +2.2% |
| November 2025 | IDR 91.00 | +35.8% |
| October 2025 | IDR 67.00 | -17.3% |
About the BAPA data
Daily bars. 4,594 sessions from Jan 14, 2008 to Sep 28, 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 Sep 28, 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 Jan 14, 2008, 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/BAPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BAPA share price history
