Batavia Prosperindo Finance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	450.00	450.00	448.00	450.00	410.25	82,000
2023-10-30	440.00	450.00	440.00	450.00	410.25	27,600
2023-10-27	392.00	462.00	392.00	450.00	410.25	500
2023-10-26	464.00	464.00	376.00	414.00	377.43	71,200
2023-10-25	464.00	466.00	436.00	466.00	424.83	63,600
2023-10-24	436.00	470.00	436.00	458.00	417.54	83,400
2023-10-23	436.00	436.00	436.00	436.00	397.48	43,200
2023-10-20	436.00	436.00	436.00	436.00	397.48	300
2023-10-19	436.00	436.00	436.00	436.00	397.48	2,000
2023-10-18	438.00	438.00	422.00	430.00	392.01	4,700
2023-10-17	404.00	448.00	388.00	448.00	408.42	10,500
2023-10-16	408.00	428.00	404.00	404.00	368.31	38,100
2023-10-13	402.00	430.00	402.00	430.00	392.01	58,300
2023-10-12	408.00	410.00	408.00	410.00	373.78	3,100
2023-10-11	404.00	410.00	404.00	410.00	373.78	1,100
2023-10-10	400.00	404.00	392.00	404.00	368.31	6,000
2023-10-09	406.00	406.00	400.00	400.00	364.66	3,200
2023-10-06	412.00	412.00	400.00	404.00	368.31	11,500
2023-10-05	416.00	424.00	408.00	412.00	375.60	6,100
2023-10-04	400.00	418.00	390.00	416.00	379.25	67,800
2023-10-03	400.00	400.00	400.00	400.00	364.66	50,000
2023-10-02	458.00	458.00	458.00	458.00	417.54	100
2023-09-29	462.00	462.00	460.00	460.00	419.36	1,100
2023-09-27	452.00	468.00	450.00	466.00	424.83	5,400
2023-09-26	458.00	472.00	450.00	472.00	430.30	6,700
2023-09-25	454.00	472.00	454.00	472.00	430.30	1,900
2023-09-22	472.00	472.00	452.00	472.00	430.30	21,100
2023-09-21	468.00	472.00	452.00	472.00	430.30	8,900
2023-09-20	472.00	472.00	450.00	468.00	426.66	2,800
2023-09-19	430.00	474.00	430.00	474.00	432.13	108,200
2023-09-18	478.00	478.00	444.00	446.00	406.60	76,100
2023-09-15	456.00	456.00	448.00	454.00	413.89	12,600
2023-09-14	452.00	454.00	432.00	454.00	413.89	64,800
2023-09-13	460.00	468.00	418.00	454.00	413.89	207,800
2023-09-12	464.00	484.00	464.00	484.00	441.24	4,300
2023-09-11	486.00	486.00	484.00	484.00	441.24	7,400
2023-09-08	490.00	498.00	480.00	488.00	444.89	22,000
2023-09-07	462.00	500.00	462.00	490.00	446.71	14,100
2023-09-06	460.00	470.00	460.00	462.00	421.19	14,000
2023-09-05	472.00	472.00	472.00	472.00	430.30	200
2023-09-04	464.00	472.00	460.00	472.00	430.30	5,100
2023-09-01	472.00	472.00	462.00	472.00	430.30	184,900
2023-08-31	456.00	472.00	456.00	472.00	430.30	2,100
2023-08-30	474.00	474.00	458.00	474.00	432.13	43,800
2023-08-29	474.00	474.00	474.00	474.00	432.13	800
2023-08-28	474.00	474.00	474.00	474.00	432.13	6,400
2023-08-25	450.00	474.00	422.00	474.00	432.13	34,400
2023-08-24	452.00	452.00	452.00	452.00	412.07	11,900
2023-08-23	454.00	454.00	452.00	452.00	412.07	17,400
2023-08-22	454.00	456.00	454.00	454.00	413.89	57,100
2023-08-21	470.00	470.00	450.00	454.00	413.89	29,300
2023-08-18	476.00	476.00	470.00	476.00	433.95	4,000
2023-08-16	472.00	478.00	464.00	476.00	433.95	48,700
2023-08-15	488.00	496.00	454.00	472.00	430.30	12,000
2023-08-14	490.00	490.00	454.00	488.00	444.89	16,500
2023-08-11	482.00	482.00	474.00	480.00	437.60	12,100
2023-08-10	490.00	490.00	480.00	482.00	439.42	3,000
2023-08-09	490.00	490.00	478.00	490.00	446.71	72,000
2023-08-08	476.00	496.00	476.00	490.00	446.71	62,400
2023-08-07	488.00	494.00	470.00	474.00	432.13	30,900

← NewerPage 13 of 21 · 1,215 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.