What is the all time high of BIPP?

PT Bhuwanatala Indah Permai Tbk (BIPP) closed at its highest ever adjusted price, IDR 140.00, on Mar 18, 2005. Its lowest close was IDR 10.00 on Dec 3, 2002.

How much has BIPP returned over the last 10 years?

-31.9% in price terms from the close ten years before Sep 28, 2026, which is -3.8% a year compounded. Over one year the return is +28.0%; over five years +14.3%.

What was the worst drawdown in BIPP history?

-85.7% from the Mar 18, 2005 peak to the Apr 25, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BIPP historical data go?

The daily series starts on Dec 13, 2001 and runs to Sep 28, 2026: 6,148 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BIPP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BIPP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BIPP?

Among complete calendar years, 2003 was the best at +166.7% and 2002 the worst at -50.0%, measured close to close.

IDX · BIPP · stock

PT Bhuwanatala Indah Permai Tbk (BIPP) stock price history

Every IDX trading session of PT Bhuwanatala Indah Permai Tbk from Dec 13, 2001 to Sep 28, 2026: 6,148 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.

Get BIPP data, free key Year by year table

BIPP adjusted close, 2001 to 2026

BIPPPT Bhuwanatala Indah Permai Tbk

IDR 64.00+28.0% over one year

IDR 140.00
All time high, 2005: IDR 114.00
52 week high, IDR 38.00 low: 6,148
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BIPP key facts

PT Bhuwanatala Indah Permai Tbk (BIPP) closed at IDR 64.00 on Sep 28, 2026 on IDX.
BIPP's all time high close is IDR 140.00, set on Mar 18, 2005; its all time low close is IDR 10.00 on Dec 3, 2002.
BIPP's 52 week range is IDR 38.00 to IDR 114.00.
BIPP returned +28.0% over the year to Sep 28, 2026 and +14.3% over five years.
Over ten years BIPP returned -32%, -3.8% a year compounded.
BIPP's deepest drawdown was -85.7% from Mar 18, 2005 to Apr 25, 2024.
DataCedar holds 6,148 daily sessions of BIPP history from Dec 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BIPP price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BIPP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.5%
3 months	+20.8%
6 months	+12.3%
Year to date	0.0%
1 year	+28.0%
3 years	+28.0%
5 years	+14.3%
10 years	-31.9%
Since Dec 13, 2001	+82.9%
Compound annual growth, 24.8 years	+2.5%

BIPP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 140.00 on Mar 18, 2005
All time low close: IDR 10.00 on Dec 3, 2002
52 week high: IDR 114.00 on Apr 22, 2026
52 week low: IDR 38.00 on Oct 20, 2025
Deepest drawdown: -85.7% from Mar 18, 2005 to Apr 25, 2024, not yet recovered
Best single session: +50.0% on Dec 13, 2002
Worst single session: -33.3% on Dec 3, 2002
Volatility, 1 year annualised: 105.1%
Sessions closing higher, 1 year: 37%
Best calendar year: 2003, +167%
Worst calendar year: 2002, -50%

BIPP 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. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 70.00	IDR 114.00	IDR 50.00	IDR 64.00	0.0%	6.6B	179
2025	IDR 27.00	IDR 64.00	IDR 26.00	IDR 64.00	+137.0%	128.9M	236
2024	IDR 50.00	IDR 50.00	IDR 20.00	IDR 27.00	-46.0%	13.4M	237
2023	IDR 51.00	IDR 51.00	IDR 50.00	IDR 50.00	-2.0%	18.1M	239
2022	IDR 56.00	IDR 58.00	IDR 50.00	IDR 51.00	-7.3%	219.2M	246
2021	IDR 50.00	IDR 72.00	IDR 50.00	IDR 55.00	+10.0%	2B	247
2020	IDR 50.00	IDR 80.00	IDR 50.00	IDR 50.00	0.0%	93.9M	242
2019	IDR 88.00	IDR 93.00	IDR 50.00	IDR 50.00	-43.2%	56.5M	257
2018	IDR 73.00	IDR 100.00	IDR 67.00	IDR 88.00	+20.5%	44M	261
2017	IDR 90.00	IDR 113.00	IDR 70.00	IDR 73.00	-18.9%	218.4M	254
2016	IDR 85.00	IDR 120.00	IDR 78.00	IDR 90.00	+2.3%	200M	246
2015	IDR 99.00	IDR 110.00	IDR 63.00	IDR 88.00	-7.4%	57.3M	245
2014	IDR 87.00	IDR 100.00	IDR 81.00	IDR 95.00	+5.6%	71.8M	244
2013	IDR 102.00	IDR 125.00	IDR 85.00	IDR 90.00	-10.9%	364.4M	244
2012	IDR 50.00	IDR 143.00	IDR 50.00	IDR 101.00	+102.0%	2.6B	246
2011	IDR 50.00	IDR 54.00	IDR 50.00	IDR 50.00	0.0%	294.9M	247
2010	IDR 50.00	IDR 52.00	IDR 50.00	IDR 50.00	0.0%	111.2M	245
2009	IDR 50.00	IDR 69.00	IDR 50.00	IDR 50.00	0.0%	319.3M	244
2008	IDR 81.00	IDR 85.00	IDR 50.00	IDR 50.00	-40.5%	241.5M	239
2007	IDR 42.00	IDR 167.00	IDR 41.00	IDR 84.00	+86.7%	4.6B	247
2006	IDR 55.00	IDR 70.00	IDR 35.00	IDR 45.00	-25.0%	167.3M	259
2005	IDR 90.00	IDR 145.00	IDR 45.00	IDR 60.00	-29.4%	1.4B	247
2004	IDR 40.00	IDR 115.00	IDR 40.00	IDR 85.00	+112.5%	1.1B	262
2003	IDR 15.00	IDR 60.00	IDR 10.00	IDR 40.00	+166.7%	286.9M	261
2002	IDR 30.00	IDR 50.00	IDR 10.00	IDR 15.00	-50.0%	130.2M	261
2001	IDR 35.00	IDR 35.00	IDR 30.00	IDR 30.00	n/a	722.5K	13

BIPP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 64.00	-4.5%
August 2026	IDR 67.00	+9.8%
July 2026	IDR 61.00	+15.1%
June 2026	IDR 53.00	-13.1%
May 2026	IDR 61.00	-32.2%
April 2026	IDR 90.00	+60.7%
March 2026	IDR 56.00	-37.1%
February 2026	IDR 89.00	+9.9%
January 2026	IDR 81.00	+26.6%
December 2025	IDR 64.00	+30.6%
November 2025	IDR 49.00	+16.7%
October 2025	IDR 42.00	-8.7%

About the BIPP data

Daily bars. 6,148 sessions from Dec 13, 2001 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 Dec 13, 2001, 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/BIPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BIKE PT Sepeda Bersama Indonesia Tbk
BINA PT Bank Ina Perdana Tbk
BINO PT Perma Plasindo Tbk
BIPI PT Astrindo Nusantara Infrastruktur Tbk
BIRD PT Blue Bird Tbk
BISI PT BISI International Tbk
BJBR PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
BJTM PT Bank Pembangunan Daerah Jawa Timur Tbk

Browse IDX

Historical data guides

Common questions

BIPP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market