Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 470.00 | 498.00 | 470.00 | 488.00 | 444.89 | 49,400 |
| 2023-08-03 | 470.00 | 470.00 | 452.00 | 470.00 | 428.48 | 13,700 |
| 2023-08-02 | 454.00 | 470.00 | 450.00 | 470.00 | 428.48 | 40,000 |
| 2023-08-01 | 480.00 | 480.00 | 446.00 | 454.00 | 413.89 | 56,500 |
| 2023-07-31 | 470.00 | 488.00 | 462.00 | 480.00 | 437.60 | 144,600 |
| 2023-07-28 | 428.00 | 466.00 | 428.00 | 462.00 | 421.19 | 151,900 |
| 2023-07-27 | 420.00 | 428.00 | 416.00 | 428.00 | 390.19 | 40,900 |
| 2023-07-26 | 412.00 | 422.00 | 412.00 | 420.00 | 382.90 | 108,400 |
| 2023-07-25 | 394.00 | 412.00 | 394.00 | 412.00 | 375.60 | 75,500 |
| 2023-07-24 | 386.00 | 406.00 | 386.00 | 392.00 | 357.37 | 101,200 |
| 2023-07-21 | 376.00 | 398.00 | 372.00 | 382.00 | 348.25 | 96,300 |
| 2023-07-20 | 374.00 | 378.00 | 374.00 | 378.00 | 344.61 | 9,200 |
| 2023-07-18 | 368.00 | 380.00 | 366.00 | 376.00 | 342.78 | 31,800 |
| 2023-07-17 | 370.00 | 380.00 | 352.00 | 370.00 | 337.31 | 27,800 |
| 2023-07-14 | 378.00 | 382.00 | 374.00 | 374.00 | 340.96 | 55,000 |
| 2023-07-13 | 372.00 | 382.00 | 362.00 | 376.00 | 342.78 | 38,300 |
| 2023-07-12 | 406.00 | 414.00 | 360.00 | 372.00 | 339.14 | 394,600 |
| 2023-07-11 | 332.00 | 418.00 | 328.00 | 414.00 | 377.43 | 164,100 |
| 2023-07-10 | 336.00 | 336.00 | 326.00 | 336.00 | 302.78 | 15,900 |
| 2023-07-07 | 338.00 | 338.00 | 324.00 | 338.00 | 304.58 | 53,500 |
| 2023-07-06 | 334.00 | 334.00 | 324.00 | 326.00 | 293.77 | 36,200 |
| 2023-07-05 | 342.00 | 342.00 | 334.00 | 334.00 | 300.98 | 10,200 |
| 2023-07-04 | 336.00 | 348.00 | 330.00 | 340.00 | 306.38 | 108,500 |
| 2023-07-03 | 320.00 | 350.00 | 320.00 | 336.00 | 302.78 | 55,000 |
| 2023-06-27 | 326.00 | 326.00 | 316.00 | 320.00 | 288.36 | 3,700 |
| 2023-06-26 | 328.00 | 328.00 | 312.00 | 326.00 | 293.77 | 600 |
| 2023-06-23 | 328.00 | 328.00 | 316.00 | 328.00 | 295.57 | 3,800 |
| 2023-06-22 | 330.00 | 330.00 | 314.00 | 328.00 | 295.57 | 13,600 |
| 2023-06-21 | 332.00 | 332.00 | 312.00 | 330.00 | 297.37 | 9,000 |
| 2023-06-20 | 312.00 | 336.00 | 310.00 | 332.00 | 299.17 | 17,800 |
| 2023-06-19 | 310.00 | 326.00 | 304.00 | 312.00 | 281.15 | 23,700 |
| 2023-06-16 | 328.00 | 328.00 | 302.00 | 310.00 | 279.35 | 37,800 |
| 2023-06-15 | 348.00 | 348.00 | 326.00 | 328.00 | 295.57 | 2,300 |
| 2023-06-14 | 348.00 | 348.00 | 348.00 | 348.00 | 313.59 | 100 |
| 2023-06-13 | 330.00 | 340.00 | 330.00 | 334.00 | 300.98 | 3,300 |
| 2023-06-12 | 330.00 | 336.00 | 330.00 | 336.00 | 302.78 | 7,500 |
| 2023-06-09 | 314.00 | 330.00 | 314.00 | 330.00 | 297.37 | 9,200 |
| 2023-06-08 | 318.00 | 324.00 | 300.00 | 314.00 | 282.95 | 81,100 |
| 2023-06-07 | 320.00 | 348.00 | 300.00 | 324.00 | 291.96 | 126,800 |
| 2023-06-06 | 352.00 | 352.00 | 340.00 | 340.00 | 306.38 | 10,200 |
| 2023-06-05 | 340.00 | 350.00 | 334.00 | 340.00 | 306.38 | 197,800 |
| 2023-05-31 | 344.00 | 350.00 | 316.00 | 340.00 | 306.38 | 236,400 |
| 2023-05-30 | 352.00 | 352.00 | 332.00 | 338.00 | 304.58 | 76,300 |
| 2023-05-29 | 360.00 | 360.00 | 330.00 | 346.00 | 311.79 | 102,400 |
| 2023-05-26 | 346.00 | 354.00 | 344.00 | 354.00 | 319.00 | 91,200 |
| 2023-05-25 | 358.00 | 364.00 | 330.00 | 346.00 | 311.79 | 47,400 |
| 2023-05-24 | 324.00 | 400.00 | 324.00 | 346.00 | 311.79 | 717,800 |
| 2023-05-23 | 320.00 | 324.00 | 318.00 | 324.00 | 291.96 | 21,300 |
| 2023-05-22 | 330.00 | 330.00 | 316.00 | 328.00 | 295.57 | 2,500 |
| 2023-05-19 | 314.00 | 328.00 | 314.00 | 324.00 | 291.96 | 10,300 |
| 2023-05-17 | 332.00 | 334.00 | 312.00 | 332.00 | 299.17 | 57,600 |
| 2023-05-16 | 330.00 | 334.00 | 328.00 | 332.00 | 299.17 | 18,500 |
| 2023-05-15 | 332.00 | 332.00 | 324.00 | 328.00 | 295.57 | 111,500 |
| 2023-05-12 | 334.00 | 346.00 | 326.00 | 330.00 | 297.37 | 33,900 |
| 2023-05-11 | 332.00 | 332.00 | 324.00 | 330.00 | 297.37 | 24,900 |
| 2023-05-10 | 326.00 | 338.00 | 324.00 | 332.00 | 299.17 | 58,000 |
| 2023-05-09 | 328.00 | 332.00 | 308.00 | 326.00 | 293.77 | 42,800 |
| 2023-05-08 | 306.00 | 328.00 | 306.00 | 328.00 | 295.57 | 86,900 |
| 2023-05-05 | 306.00 | 306.00 | 306.00 | 306.00 | 275.74 | 7,200 |
| 2023-05-04 | 312.00 | 314.00 | 312.00 | 314.00 | 282.95 | 500 |
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.