Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 222.00 | 246.00 | 220.00 | 232.00 | 232.00 | 189,700 |
| 2026-10-16 | 236.00 | 248.00 | 212.00 | 236.00 | 236.00 | 52,500 |
| 2026-10-15 | 242.00 | 248.00 | 236.00 | 248.00 | 248.00 | 1,800 |
| 2026-10-14 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 4,200 |
| 2026-10-13 | 248.00 | 250.00 | 222.00 | 248.00 | 248.00 | 63,600 |
| 2026-10-12 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | 109,400 |
| 2026-10-09 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 136,200 |
| 2026-10-08 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 800 |
| 2026-10-07 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 5,800 |
| 2026-10-06 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 12,800 |
| 2026-10-05 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 13,900 |
| 2026-10-02 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 2,200 |
| 2026-10-01 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 12,300 |
| 2026-09-30 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 58,700 |
| 2026-09-29 | 236.00 | 246.00 | 222.00 | 238.00 | 238.00 | 251,500 |
| 2026-09-28 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 53,200 |
| 2026-09-25 | 240.00 | 248.00 | 238.00 | 238.00 | 238.00 | 68,800 |
| 2026-09-24 | 250.00 | 252.00 | 236.00 | 246.00 | 246.00 | 264,300 |
| 2026-09-23 | 250.00 | 268.00 | 240.00 | 250.00 | 250.00 | 1,065,000 |
| 2026-09-22 | 248.00 | 250.00 | 238.00 | 248.00 | 248.00 | 101,600 |
| 2026-09-21 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 18,000 |
| 2026-09-18 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 139,300 |
| 2026-09-17 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | 67,200 |
| 2026-09-16 | 250.00 | 252.00 | 246.00 | 252.00 | 252.00 | 7,800 |
| 2026-09-15 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 40,600 |
| 2026-09-14 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 50,400 |
| 2026-09-11 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 36,800 |
| 2026-09-10 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 11,400 |
| 2026-09-09 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | 48,900 |
| 2026-09-08 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 97,100 |
| 2026-09-07 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | 141,400 |
| 2026-09-04 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 226,000 |
| 2026-09-03 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 313,900 |
| 2026-09-02 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 267,600 |
| 2026-09-01 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 122,100 |
| 2026-08-31 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 114,200 |
| 2026-08-28 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 172,500 |
| 2026-08-27 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 214,500 |
| 2026-08-26 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 210,300 |
| 2026-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-08-24 | 256.00 | 256.00 | 234.00 | 240.00 | 240.00 | 3,501,800 |
| 2026-08-21 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 48,900 |
| 2026-08-20 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 32,400 |
| 2026-08-19 | 254.00 | 286.00 | 248.00 | 254.00 | 254.00 | 1,187,100 |
| 2026-08-18 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 30,900 |
| 2026-08-17 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-08-14 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 241,400 |
| 2026-08-13 | 262.00 | 264.00 | 248.00 | 256.00 | 256.00 | 171,000 |
| 2026-08-12 | 260.00 | 268.00 | 248.00 | 262.00 | 262.00 | 303,900 |
| 2026-08-11 | 260.00 | 264.00 | 254.00 | 260.00 | 260.00 | 127,900 |
| 2026-08-10 | 260.00 | 276.00 | 250.00 | 252.00 | 252.00 | 492,800 |
| 2026-08-07 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 3,700 |
| 2026-08-06 | 264.00 | 266.00 | 254.00 | 266.00 | 266.00 | 18,900 |
| 2026-08-05 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 10,300 |
| 2026-08-04 | 260.00 | 264.00 | 252.00 | 262.00 | 262.00 | 16,600 |
| 2026-08-03 | 260.00 | 264.00 | 256.00 | 264.00 | 264.00 | 26,500 |
| 2026-07-31 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | 44,200 |
| 2026-07-30 | 252.00 | 270.00 | 252.00 | 270.00 | 270.00 | 15,300 |
| 2026-07-29 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 19,800 |
| 2026-07-28 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 46,700 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 7.9600 IDR |
| 2025-07-07 | 9.8900 IDR |
| 2024-07-05 | 9.7200 IDR |
| 2023-07-11 | 3.8817 IDR |
| 2019-06-28 | 16.8300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.