Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 392.00 | 394.00 | 392.00 | 392.00 | 357.37 | 400 |
| 2024-01-25 | 368.00 | 392.00 | 366.00 | 392.00 | 357.37 | 4,700 |
| 2024-01-24 | 392.00 | 400.00 | 320.00 | 388.00 | 353.72 | 88,400 |
| 2024-01-23 | 392.00 | 392.00 | 392.00 | 392.00 | 357.37 | 0 |
| 2024-01-22 | 380.00 | 392.00 | 370.00 | 392.00 | 357.37 | 14,900 |
| 2024-01-19 | 384.00 | 392.00 | 382.00 | 382.00 | 348.25 | 3,900 |
| 2024-01-18 | 400.00 | 400.00 | 382.00 | 382.00 | 348.25 | 4,600 |
| 2024-01-17 | 400.00 | 400.00 | 380.00 | 400.00 | 364.66 | 1,600 |
| 2024-01-16 | 400.00 | 400.00 | 400.00 | 400.00 | 364.66 | 1,500 |
| 2024-01-15 | 400.00 | 400.00 | 400.00 | 400.00 | 364.66 | 100 |
| 2024-01-12 | 400.00 | 400.00 | 400.00 | 400.00 | 364.66 | 100 |
| 2024-01-11 | 400.00 | 400.00 | 400.00 | 400.00 | 364.66 | 5,000 |
| 2024-01-10 | 400.00 | 400.00 | 400.00 | 400.00 | 364.66 | 5,500 |
| 2024-01-09 | 410.00 | 410.00 | 400.00 | 400.00 | 364.66 | 9,400 |
| 2024-01-08 | 410.00 | 410.00 | 410.00 | 410.00 | 373.78 | 100 |
| 2024-01-05 | 410.00 | 410.00 | 410.00 | 410.00 | 373.78 | 0 |
| 2024-01-04 | 410.00 | 410.00 | 410.00 | 410.00 | 373.78 | 100 |
| 2024-01-03 | 408.00 | 410.00 | 408.00 | 410.00 | 373.78 | 2,200 |
| 2024-01-02 | 410.00 | 410.00 | 410.00 | 410.00 | 373.78 | 2,700 |
| 2023-12-29 | 408.00 | 412.00 | 408.00 | 412.00 | 375.60 | 13,600 |
| 2023-12-28 | 412.00 | 412.00 | 412.00 | 412.00 | 375.60 | 100 |
| 2023-12-27 | 380.00 | 414.00 | 378.00 | 414.00 | 377.43 | 21,200 |
| 2023-12-22 | 400.00 | 410.00 | 400.00 | 400.00 | 364.66 | 11,500 |
| 2023-12-21 | 412.00 | 412.00 | 364.00 | 410.00 | 373.78 | 18,000 |
| 2023-12-20 | 446.00 | 446.00 | 400.00 | 412.00 | 375.60 | 156,700 |
| 2023-12-19 | 450.00 | 450.00 | 430.00 | 448.00 | 408.42 | 400 |
| 2023-12-18 | 406.00 | 444.00 | 406.00 | 444.00 | 404.78 | 5,300 |
| 2023-12-15 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 0 |
| 2023-12-14 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 5,500 |
| 2023-12-13 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 100 |
| 2023-12-12 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 0 |
| 2023-12-11 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 300 |
| 2023-12-08 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 0 |
| 2023-12-07 | 464.00 | 486.00 | 450.00 | 450.00 | 410.25 | 73,900 |
| 2023-12-06 | 438.00 | 466.00 | 438.00 | 466.00 | 424.83 | 2,400 |
| 2023-12-05 | 442.00 | 442.00 | 438.00 | 438.00 | 399.31 | 22,400 |
| 2023-12-04 | 448.00 | 470.00 | 442.00 | 442.00 | 402.95 | 10,700 |
| 2023-12-01 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 600 |
| 2023-11-30 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 0 |
| 2023-11-29 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 0 |
| 2023-11-28 | 448.00 | 448.00 | 448.00 | 448.00 | 408.42 | 1,000 |
| 2023-11-27 | 440.00 | 448.00 | 440.00 | 448.00 | 408.42 | 4,600 |
| 2023-11-24 | 458.00 | 458.00 | 456.00 | 456.00 | 415.72 | 3,100 |
| 2023-11-23 | 456.00 | 456.00 | 456.00 | 456.00 | 415.72 | 94,000 |
| 2023-11-22 | 448.00 | 456.00 | 448.00 | 456.00 | 415.72 | 42,000 |
| 2023-11-21 | 446.00 | 446.00 | 446.00 | 446.00 | 406.60 | 0 |
| 2023-11-20 | 444.00 | 448.00 | 442.00 | 446.00 | 406.60 | 9,000 |
| 2023-11-17 | 440.00 | 448.00 | 434.00 | 446.00 | 406.60 | 25,800 |
| 2023-11-16 | 440.00 | 452.00 | 432.00 | 450.00 | 410.25 | 21,700 |
| 2023-11-15 | 374.00 | 440.00 | 374.00 | 440.00 | 401.13 | 13,500 |
| 2023-11-14 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 100 |
| 2023-11-13 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 0 |
| 2023-11-10 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 0 |
| 2023-11-09 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 5,000 |
| 2023-11-08 | 458.00 | 458.00 | 458.00 | 458.00 | 417.54 | 0 |
| 2023-11-07 | 458.00 | 458.00 | 458.00 | 458.00 | 417.54 | 0 |
| 2023-11-06 | 450.00 | 458.00 | 450.00 | 458.00 | 417.54 | 5,100 |
| 2023-11-03 | 446.00 | 450.00 | 446.00 | 450.00 | 410.25 | 12,300 |
| 2023-11-02 | 446.00 | 450.00 | 446.00 | 446.00 | 406.60 | 28,100 |
| 2023-11-01 | 450.00 | 450.00 | 450.00 | 450.00 | 410.25 | 0 |
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.