IDX · BAPI · stock
PT Bhakti Agung Propertindo Tbk (BAPI) stock price history
Every IDX trading session of PT Bhakti Agung Propertindo Tbk from Sep 16, 2019 to Sep 28, 2026: 1,699 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.
BAPI adjusted close, 2019 to 2026
- IDR 141.00
- All time high, 2019
- IDR 53.00
- 52 week high, IDR 14.00 low
- 1,699
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BAPI key facts
- PT Bhakti Agung Propertindo Tbk (BAPI) closed at IDR 25.00 on Sep 28, 2026 on IDX.
- BAPI's all time high close is IDR 141.00, set on Sep 25, 2019; its all time low close is IDR 7.00 on Mar 24, 2025.
- BAPI's 52 week range is IDR 14.00 to IDR 53.00.
- BAPI returned -26.5% over the year to Sep 28, 2026 and -50.0% over five years.
- Since Sep 16, 2019 BAPI returned -81%, -20.9% a year compounded.
- BAPI's deepest drawdown was -95.0% from Sep 25, 2019 to Mar 24, 2025.
- DataCedar holds 1,699 daily sessions of BAPI history from Sep 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAPI price chart, 2019 to 2026
BAPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +38.9% |
| 3 months | +47.1% |
| 6 months | -19.4% |
| Year to date | -7.4% |
| 1 year | -26.5% |
| 3 years | -50.0% |
| 5 years | -50.0% |
| 10 years | n/a |
| Since Sep 16, 2019 | -80.8% |
| Compound annual growth, 7.0 years | -20.9% |
BAPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 141.00 on Sep 25, 2019
- All time low close
- IDR 7.00 on Mar 24, 2025
- 52 week high
- IDR 53.00 on Jan 15, 2026
- 52 week low
- IDR 14.00 on Jul 1, 2026
- Deepest drawdown
- -95.0% from Sep 25, 2019 to Mar 24, 2025, not yet recovered
- Best single session
- +34.3% on Sep 25, 2019
- Worst single session
- -34.2% on Sep 27, 2019
- Volatility, 1 year annualised
- 92.5%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +170%
- Worst calendar year
- 2024, -80%
BAPI 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. 2019 starts on Sep 16, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 28.00 | IDR 53.00 | IDR 14.00 | IDR 25.00 | -7.4% | 2.5B | 178 |
| 2025 | IDR 10.00 | IDR 44.00 | IDR 7.00 | IDR 27.00 | +170.0% | 2.3B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 9.00 | IDR 10.00 | -80.0% | 869.5M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 796.5K | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 11.8M | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 28.9M | 247 |
| 2020 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 13.1M | 242 |
| 2019 | IDR 254.00 | IDR 254.00 | IDR 50.00 | IDR 50.00 | n/a | 5.8B | 74 |
BAPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 25.00 | +38.9% |
| August 2026 | IDR 18.00 | -14.3% |
| July 2026 | IDR 21.00 | +40.0% |
| June 2026 | IDR 15.00 | -34.8% |
| May 2026 | IDR 23.00 | -20.7% |
| April 2026 | IDR 29.00 | -3.3% |
| March 2026 | IDR 30.00 | -16.7% |
| February 2026 | IDR 36.00 | +9.1% |
| January 2026 | IDR 33.00 | +22.2% |
| December 2025 | IDR 27.00 | +12.5% |
| November 2025 | IDR 24.00 | +14.3% |
| October 2025 | IDR 21.00 | -32.3% |
About the BAPI data
Daily bars. 1,699 sessions from Sep 16, 2019 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 29, 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 Sep 16, 2019, 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/BAPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BAPI share price history
