Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 350.00 | 350.00 | 350.00 | 350.00 | 328.59 | 2,600 |
| 2024-08-06 | 360.00 | 362.00 | 308.00 | 350.00 | 328.59 | 21,200 |
| 2024-08-05 | 342.00 | 360.00 | 340.00 | 360.00 | 337.97 | 29,000 |
| 2024-08-02 | 348.00 | 350.00 | 342.00 | 342.00 | 321.08 | 4,800 |
| 2024-08-01 | 346.00 | 360.00 | 338.00 | 344.00 | 322.95 | 48,300 |
| 2024-07-31 | 362.00 | 364.00 | 360.00 | 360.00 | 337.97 | 1,400 |
| 2024-07-30 | 356.00 | 364.00 | 356.00 | 362.00 | 339.85 | 29,500 |
| 2024-07-29 | 368.00 | 368.00 | 356.00 | 356.00 | 334.22 | 1,500 |
| 2024-07-26 | 356.00 | 360.00 | 340.00 | 350.00 | 328.59 | 3,600 |
| 2024-07-25 | 346.00 | 364.00 | 346.00 | 358.00 | 336.10 | 18,200 |
| 2024-07-24 | 348.00 | 370.00 | 346.00 | 346.00 | 324.83 | 4,600 |
| 2024-07-23 | 372.00 | 372.00 | 344.00 | 356.00 | 334.22 | 6,000 |
| 2024-07-22 | 340.00 | 380.00 | 332.00 | 372.00 | 349.24 | 110,400 |
| 2024-07-19 | 340.00 | 348.00 | 330.00 | 330.00 | 309.81 | 14,400 |
| 2024-07-18 | 350.00 | 350.00 | 332.00 | 350.00 | 328.59 | 9,500 |
| 2024-07-17 | 348.00 | 352.00 | 330.00 | 352.00 | 330.46 | 3,300 |
| 2024-07-16 | 330.00 | 348.00 | 330.00 | 348.00 | 326.71 | 2,400 |
| 2024-07-15 | 352.00 | 352.00 | 352.00 | 352.00 | 330.46 | 100 |
| 2024-07-12 | 352.00 | 352.00 | 352.00 | 352.00 | 330.46 | 700 |
| 2024-07-11 | 356.00 | 356.00 | 340.00 | 352.00 | 330.46 | 5,400 |
| 2024-07-10 | 342.00 | 358.00 | 342.00 | 358.00 | 336.10 | 28,400 |
| 2024-07-09 | 322.00 | 344.00 | 322.00 | 344.00 | 322.95 | 4,600 |
| 2024-07-08 | 342.00 | 344.00 | 336.00 | 344.00 | 322.95 | 2,400 |
| 2024-07-05 | 342.00 | 352.00 | 342.00 | 344.00 | 322.95 | 1,000 |
| 2024-07-04 | 324.00 | 344.00 | 324.00 | 342.00 | 311.79 | 5,800 |
| 2024-07-03 | 324.00 | 336.00 | 324.00 | 336.00 | 306.32 | 1,500 |
| 2024-07-02 | 336.00 | 336.00 | 324.00 | 336.00 | 306.32 | 1,700 |
| 2024-07-01 | 334.00 | 346.00 | 332.00 | 336.00 | 306.32 | 6,400 |
| 2024-06-28 | 338.00 | 338.00 | 322.00 | 334.00 | 304.49 | 6,100 |
| 2024-06-27 | 324.00 | 340.00 | 320.00 | 340.00 | 309.96 | 3,000 |
| 2024-06-26 | 324.00 | 324.00 | 322.00 | 322.00 | 293.55 | 300 |
| 2024-06-25 | 350.00 | 350.00 | 324.00 | 324.00 | 295.38 | 70,600 |
| 2024-06-24 | 310.00 | 352.00 | 308.00 | 332.00 | 302.67 | 142,200 |
| 2024-06-21 | 318.00 | 320.00 | 308.00 | 318.00 | 289.91 | 2,000 |
| 2024-06-20 | 310.00 | 318.00 | 310.00 | 318.00 | 289.91 | 300 |
| 2024-06-19 | 312.00 | 318.00 | 310.00 | 310.00 | 282.61 | 2,600 |
| 2024-06-14 | 326.00 | 326.00 | 302.00 | 320.00 | 291.73 | 7,800 |
| 2024-06-13 | 326.00 | 326.00 | 326.00 | 326.00 | 297.20 | 0 |
| 2024-06-12 | 328.00 | 328.00 | 310.00 | 326.00 | 297.20 | 10,000 |
| 2024-06-11 | 320.00 | 328.00 | 320.00 | 328.00 | 299.02 | 800 |
| 2024-06-10 | 322.00 | 330.00 | 318.00 | 320.00 | 291.73 | 2,600 |
| 2024-06-07 | 330.00 | 330.00 | 318.00 | 322.00 | 293.55 | 85,400 |
| 2024-06-06 | 342.00 | 370.00 | 336.00 | 348.00 | 317.26 | 64,200 |
| 2024-06-05 | 332.00 | 348.00 | 318.00 | 348.00 | 317.26 | 42,800 |
| 2024-06-04 | 350.00 | 358.00 | 350.00 | 358.00 | 326.37 | 1,100 |
| 2024-06-03 | 344.00 | 362.00 | 324.00 | 362.00 | 330.02 | 2,600 |
| 2024-05-31 | 354.00 | 396.00 | 344.00 | 344.00 | 313.61 | 24,000 |
| 2024-05-30 | 350.00 | 350.00 | 350.00 | 350.00 | 319.08 | 500 |
| 2024-05-29 | 350.00 | 350.00 | 330.00 | 350.00 | 319.08 | 1,600 |
| 2024-05-28 | 320.00 | 350.00 | 320.00 | 350.00 | 319.08 | 3,900 |
| 2024-05-27 | 352.00 | 352.00 | 330.00 | 346.00 | 315.43 | 10,200 |
| 2024-05-22 | 318.00 | 354.00 | 318.00 | 352.00 | 320.90 | 6,400 |
| 2024-05-21 | 338.00 | 338.00 | 320.00 | 338.00 | 308.14 | 35,800 |
| 2024-05-20 | 342.00 | 342.00 | 326.00 | 334.00 | 304.49 | 19,900 |
| 2024-05-17 | 344.00 | 346.00 | 334.00 | 340.00 | 309.96 | 8,400 |
| 2024-05-16 | 328.00 | 348.00 | 308.00 | 346.00 | 315.43 | 39,400 |
| 2024-05-15 | 352.00 | 372.00 | 304.00 | 348.00 | 317.26 | 21,500 |
| 2024-05-14 | 374.00 | 374.00 | 350.00 | 370.00 | 337.31 | 1,300 |
| 2024-05-13 | 356.00 | 376.00 | 356.00 | 376.00 | 342.78 | 1,300 |
| 2024-05-08 | 388.00 | 388.00 | 388.00 | 388.00 | 353.72 | 100 |
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.