Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 300.00 | 310.00 | 300.00 | 310.00 | 279.35 | 37,000 |
| 2023-05-02 | 306.00 | 310.00 | 292.00 | 310.00 | 279.35 | 10,900 |
| 2023-04-28 | 308.00 | 308.00 | 300.00 | 306.00 | 275.74 | 62,700 |
| 2023-04-27 | 302.00 | 310.00 | 300.00 | 308.00 | 277.55 | 4,100 |
| 2023-04-26 | 304.00 | 308.00 | 292.00 | 308.00 | 277.55 | 142,000 |
| 2023-04-18 | 310.00 | 310.00 | 310.00 | 310.00 | 279.35 | 1,100 |
| 2023-04-17 | 308.00 | 310.00 | 302.00 | 310.00 | 279.35 | 18,200 |
| 2023-04-14 | 320.00 | 320.00 | 302.00 | 302.00 | 272.14 | 125,200 |
| 2023-04-13 | 332.00 | 342.00 | 310.00 | 310.00 | 279.35 | 239,500 |
| 2023-04-12 | 356.00 | 356.00 | 332.00 | 332.00 | 299.17 | 106,200 |
| 2023-04-11 | 346.00 | 356.00 | 342.00 | 356.00 | 320.80 | 3,400 |
| 2023-04-10 | 342.00 | 346.00 | 342.00 | 346.00 | 311.79 | 4,200 |
| 2023-04-06 | 364.00 | 364.00 | 346.00 | 360.00 | 324.41 | 2,500 |
| 2023-04-05 | 356.00 | 366.00 | 346.00 | 366.00 | 329.81 | 2,500 |
| 2023-04-04 | 386.00 | 386.00 | 350.00 | 366.00 | 329.81 | 2,700 |
| 2023-04-03 | 354.00 | 384.00 | 348.00 | 366.00 | 329.81 | 7,200 |
| 2023-03-31 | 338.00 | 360.00 | 338.00 | 356.00 | 320.80 | 3,500 |
| 2023-03-30 | 352.00 | 354.00 | 352.00 | 354.00 | 319.00 | 12,400 |
| 2023-03-29 | 334.00 | 362.00 | 334.00 | 354.00 | 319.00 | 6,100 |
| 2023-03-28 | 362.00 | 362.00 | 348.00 | 350.00 | 315.39 | 41,400 |
| 2023-03-27 | 354.00 | 364.00 | 322.00 | 348.00 | 313.59 | 30,200 |
| 2023-03-24 | 342.00 | 342.00 | 324.00 | 338.00 | 304.58 | 13,500 |
| 2023-03-21 | 344.00 | 348.00 | 328.00 | 344.00 | 309.99 | 94,100 |
| 2023-03-20 | 360.00 | 360.00 | 350.00 | 352.00 | 317.20 | 2,200 |
| 2023-03-17 | 372.00 | 378.00 | 368.00 | 368.00 | 331.61 | 22,800 |
| 2023-03-16 | 418.00 | 418.00 | 390.00 | 394.00 | 355.04 | 55,800 |
| 2023-03-15 | 426.00 | 440.00 | 418.00 | 418.00 | 376.67 | 52,000 |
| 2023-03-14 | 432.00 | 448.00 | 430.00 | 448.00 | 403.70 | 14,400 |
| 2023-03-13 | 444.00 | 472.00 | 444.00 | 450.00 | 405.51 | 17,400 |
| 2023-03-10 | 430.00 | 444.00 | 422.00 | 444.00 | 400.10 | 84,500 |
| 2023-03-09 | 440.00 | 440.00 | 416.00 | 430.00 | 387.48 | 19,600 |
| 2023-03-08 | 446.00 | 446.00 | 440.00 | 440.00 | 396.50 | 10,500 |
| 2023-03-07 | 446.00 | 448.00 | 436.00 | 446.00 | 401.90 | 8,500 |
| 2023-03-06 | 480.00 | 490.00 | 448.00 | 448.00 | 403.70 | 224,000 |
| 2023-03-03 | 480.00 | 486.00 | 480.00 | 480.00 | 432.54 | 1,300 |
| 2023-03-02 | 480.00 | 480.00 | 448.00 | 480.00 | 432.54 | 36,400 |
| 2023-03-01 | 488.00 | 488.00 | 468.00 | 480.00 | 432.54 | 32,000 |
| 2023-02-28 | 498.00 | 498.00 | 472.00 | 490.00 | 441.55 | 4,700 |
| 2023-02-27 | 498.00 | 498.00 | 498.00 | 498.00 | 448.76 | 1,700 |
| 2023-02-24 | 496.00 | 498.00 | 480.00 | 498.00 | 448.76 | 18,400 |
| 2023-02-23 | 492.00 | 496.00 | 492.00 | 496.00 | 446.96 | 300 |
| 2023-02-22 | 488.00 | 496.00 | 482.00 | 492.00 | 443.35 | 8,200 |
| 2023-02-21 | 498.00 | 498.00 | 486.00 | 488.00 | 439.75 | 15,500 |
| 2023-02-20 | 480.00 | 510.00 | 480.00 | 498.00 | 448.76 | 14,600 |
| 2023-02-17 | 500.00 | 510.00 | 486.00 | 510.00 | 459.57 | 600 |
| 2023-02-16 | 500.00 | 510.00 | 484.00 | 510.00 | 459.57 | 9,000 |
| 2023-02-15 | 490.00 | 505.00 | 484.00 | 500.00 | 450.56 | 1,800 |
| 2023-02-14 | 505.00 | 510.00 | 494.00 | 510.00 | 459.57 | 4,800 |
| 2023-02-13 | 510.00 | 520.00 | 488.00 | 505.00 | 455.07 | 8,800 |
| 2023-02-10 | 515.00 | 515.00 | 486.00 | 486.00 | 437.95 | 5,100 |
| 2023-02-09 | 510.00 | 525.00 | 486.00 | 510.00 | 459.57 | 2,200 |
| 2023-02-08 | 505.00 | 510.00 | 500.00 | 510.00 | 459.57 | 700 |
| 2023-02-07 | 482.00 | 510.00 | 482.00 | 510.00 | 459.57 | 59,600 |
| 2023-02-06 | 480.00 | 498.00 | 470.00 | 478.00 | 430.74 | 21,400 |
| 2023-02-03 | 500.00 | 500.00 | 460.00 | 480.00 | 432.54 | 36,200 |
| 2023-02-02 | 505.00 | 505.00 | 490.00 | 490.00 | 441.55 | 194,100 |
| 2023-02-01 | 555.00 | 560.00 | 520.00 | 525.00 | 473.09 | 79,000 |
| 2023-01-31 | 585.00 | 585.00 | 540.00 | 555.00 | 500.13 | 4,300 |
| 2023-01-30 | 555.00 | 560.00 | 550.00 | 555.00 | 500.13 | 1,200 |
| 2023-01-27 | 560.00 | 565.00 | 535.00 | 560.00 | 504.63 | 22,800 |
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.