Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 388.00 | 388.00 | 388.00 | 388.00 | 353.72 | 100 |
| 2024-05-07 | 396.00 | 396.00 | 392.00 | 392.00 | 357.37 | 1,200 |
| 2024-05-06 | 376.00 | 458.00 | 374.00 | 398.00 | 362.84 | 54,700 |
| 2024-05-03 | 374.00 | 376.00 | 354.00 | 376.00 | 342.78 | 34,800 |
| 2024-05-02 | 364.00 | 374.00 | 364.00 | 374.00 | 340.96 | 1,100 |
| 2024-04-30 | 378.00 | 378.00 | 378.00 | 378.00 | 344.61 | 100 |
| 2024-04-29 | 382.00 | 382.00 | 374.00 | 374.00 | 340.96 | 200 |
| 2024-04-26 | 382.00 | 382.00 | 376.00 | 376.00 | 342.78 | 200 |
| 2024-04-25 | 376.00 | 376.00 | 374.00 | 374.00 | 340.96 | 1,300 |
| 2024-04-24 | 360.00 | 380.00 | 350.00 | 372.00 | 339.14 | 17,400 |
| 2024-04-23 | 362.00 | 362.00 | 352.00 | 360.00 | 328.20 | 2,600 |
| 2024-04-22 | 376.00 | 382.00 | 376.00 | 382.00 | 348.25 | 4,600 |
| 2024-04-19 | 356.00 | 378.00 | 356.00 | 378.00 | 344.61 | 4,600 |
| 2024-04-18 | 362.00 | 384.00 | 362.00 | 384.00 | 350.08 | 1,200 |
| 2024-04-17 | 378.00 | 380.00 | 376.00 | 380.00 | 346.43 | 6,100 |
| 2024-04-16 | 396.00 | 396.00 | 364.00 | 386.00 | 351.90 | 13,200 |
| 2024-04-05 | 390.00 | 398.00 | 390.00 | 398.00 | 362.84 | 5,900 |
| 2024-04-04 | 358.00 | 390.00 | 358.00 | 390.00 | 355.55 | 2,100 |
| 2024-04-03 | 370.00 | 396.00 | 358.00 | 358.00 | 326.37 | 59,300 |
| 2024-04-02 | 370.00 | 370.00 | 370.00 | 370.00 | 337.31 | 29,600 |
| 2024-04-01 | 392.00 | 392.00 | 362.00 | 372.00 | 339.14 | 16,500 |
| 2024-03-28 | 320.00 | 404.00 | 320.00 | 380.00 | 346.43 | 27,500 |
| 2024-03-27 | 404.00 | 404.00 | 404.00 | 404.00 | 368.31 | 10,000 |
| 2024-03-26 | 408.00 | 408.00 | 370.00 | 404.00 | 368.31 | 39,300 |
| 2024-03-25 | 414.00 | 414.00 | 344.00 | 392.00 | 357.37 | 77,600 |
| 2024-03-22 | 406.00 | 432.00 | 380.00 | 380.00 | 346.43 | 64,400 |
| 2024-03-21 | 358.00 | 458.00 | 318.00 | 414.00 | 377.43 | 89,700 |
| 2024-03-20 | 380.00 | 380.00 | 352.00 | 370.00 | 337.31 | 4,700 |
| 2024-03-19 | 350.00 | 398.00 | 350.00 | 380.00 | 346.43 | 49,900 |
| 2024-03-18 | 354.00 | 356.00 | 354.00 | 356.00 | 324.55 | 8,000 |
| 2024-03-15 | 340.00 | 356.00 | 330.00 | 356.00 | 324.55 | 5,200 |
| 2024-03-14 | 334.00 | 340.00 | 330.00 | 340.00 | 309.96 | 700 |
| 2024-03-13 | 330.00 | 344.00 | 330.00 | 330.00 | 300.85 | 6,800 |
| 2024-03-08 | 330.00 | 332.00 | 330.00 | 330.00 | 300.85 | 7,000 |
| 2024-03-07 | 346.00 | 346.00 | 314.00 | 344.00 | 313.61 | 28,500 |
| 2024-03-06 | 346.00 | 346.00 | 346.00 | 346.00 | 315.43 | 1,000 |
| 2024-03-05 | 330.00 | 346.00 | 330.00 | 346.00 | 315.43 | 3,400 |
| 2024-03-04 | 348.00 | 348.00 | 324.00 | 348.00 | 317.26 | 22,400 |
| 2024-03-01 | 336.00 | 336.00 | 320.00 | 336.00 | 306.32 | 5,400 |
| 2024-02-29 | 340.00 | 340.00 | 336.00 | 336.00 | 306.32 | 5,300 |
| 2024-02-28 | 356.00 | 360.00 | 340.00 | 340.00 | 309.96 | 8,000 |
| 2024-02-27 | 400.00 | 400.00 | 356.00 | 356.00 | 324.55 | 31,300 |
| 2024-02-26 | 322.00 | 402.00 | 322.00 | 398.00 | 362.84 | 150,100 |
| 2024-02-23 | 340.00 | 340.00 | 320.00 | 322.00 | 293.55 | 4,700 |
| 2024-02-22 | 330.00 | 340.00 | 320.00 | 340.00 | 309.96 | 23,300 |
| 2024-02-21 | 352.00 | 352.00 | 324.00 | 334.00 | 304.49 | 35,900 |
| 2024-02-20 | 340.00 | 356.00 | 322.00 | 350.00 | 319.08 | 32,400 |
| 2024-02-19 | 354.00 | 356.00 | 334.00 | 342.00 | 311.79 | 21,100 |
| 2024-02-16 | 346.00 | 378.00 | 346.00 | 354.00 | 322.73 | 55,300 |
| 2024-02-15 | 362.00 | 392.00 | 342.00 | 390.00 | 355.55 | 20,800 |
| 2024-02-13 | 356.00 | 390.00 | 356.00 | 362.00 | 330.02 | 52,600 |
| 2024-02-12 | 390.00 | 390.00 | 390.00 | 390.00 | 355.55 | 13,300 |
| 2024-02-07 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 0 |
| 2024-02-06 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 0 |
| 2024-02-05 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 0 |
| 2024-02-02 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 1,100 |
| 2024-02-01 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 200 |
| 2024-01-31 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 0 |
| 2024-01-30 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 100 |
| 2024-01-29 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 900 |
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.