Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 555.00 | 575.00 | 525.00 | 565.00 | 509.14 | 11,800 |
| 2023-01-25 | 585.00 | 585.00 | 550.00 | 555.00 | 500.13 | 67,100 |
| 2023-01-24 | 570.00 | 570.00 | 555.00 | 555.00 | 500.13 | 16,900 |
| 2023-01-20 | 550.00 | 575.00 | 515.00 | 570.00 | 513.64 | 99,600 |
| 2023-01-19 | 560.00 | 560.00 | 545.00 | 550.00 | 495.62 | 232,400 |
| 2023-01-18 | 615.00 | 620.00 | 585.00 | 585.00 | 527.16 | 246,700 |
| 2023-01-17 | 625.00 | 640.00 | 625.00 | 625.00 | 563.20 | 34,300 |
| 2023-01-16 | 630.00 | 640.00 | 615.00 | 640.00 | 576.72 | 65,500 |
| 2023-01-13 | 645.00 | 650.00 | 620.00 | 630.00 | 567.71 | 39,500 |
| 2023-01-12 | 660.00 | 660.00 | 640.00 | 660.00 | 594.74 | 3,800 |
| 2023-01-11 | 630.00 | 665.00 | 620.00 | 665.00 | 599.25 | 24,200 |
| 2023-01-10 | 655.00 | 655.00 | 630.00 | 640.00 | 576.72 | 6,800 |
| 2023-01-09 | 655.00 | 655.00 | 640.00 | 655.00 | 590.24 | 4,700 |
| 2023-01-06 | 645.00 | 655.00 | 635.00 | 655.00 | 590.24 | 39,700 |
| 2023-01-05 | 630.00 | 675.00 | 630.00 | 665.00 | 599.25 | 11,300 |
| 2023-01-04 | 675.00 | 675.00 | 645.00 | 670.00 | 603.75 | 3,800 |
| 2023-01-03 | 675.00 | 675.00 | 640.00 | 655.00 | 590.24 | 31,400 |
| 2023-01-02 | 675.00 | 675.00 | 640.00 | 675.00 | 608.26 | 36,700 |
| 2022-12-30 | 665.00 | 665.00 | 655.00 | 665.00 | 599.25 | 12,100 |
| 2022-12-29 | 670.00 | 685.00 | 630.00 | 665.00 | 599.25 | 43,100 |
| 2022-12-28 | 675.00 | 680.00 | 665.00 | 670.00 | 603.75 | 31,600 |
| 2022-12-27 | 675.00 | 680.00 | 630.00 | 675.00 | 608.26 | 65,800 |
| 2022-12-26 | 680.00 | 680.00 | 665.00 | 675.00 | 608.26 | 24,500 |
| 2022-12-23 | 685.00 | 685.00 | 665.00 | 680.00 | 612.77 | 14,700 |
| 2022-12-22 | 680.00 | 685.00 | 670.00 | 685.00 | 617.27 | 92,800 |
| 2022-12-21 | 675.00 | 685.00 | 670.00 | 675.00 | 608.26 | 153,200 |
| 2022-12-20 | 680.00 | 690.00 | 680.00 | 680.00 | 612.77 | 61,200 |
| 2022-12-19 | 680.00 | 700.00 | 675.00 | 700.00 | 630.79 | 34,600 |
| 2022-12-16 | 695.00 | 695.00 | 680.00 | 680.00 | 612.77 | 52,100 |
| 2022-12-15 | 690.00 | 700.00 | 685.00 | 695.00 | 626.28 | 76,200 |
| 2022-12-14 | 645.00 | 695.00 | 645.00 | 685.00 | 617.27 | 73,300 |
| 2022-12-13 | 685.00 | 695.00 | 680.00 | 690.00 | 621.78 | 95,700 |
| 2022-12-12 | 700.00 | 700.00 | 690.00 | 695.00 | 626.28 | 30,400 |
| 2022-12-09 | 690.00 | 700.00 | 690.00 | 695.00 | 626.28 | 20,700 |
| 2022-12-08 | 690.00 | 700.00 | 685.00 | 695.00 | 626.28 | 152,800 |
| 2022-12-07 | 695.00 | 710.00 | 695.00 | 695.00 | 626.28 | 140,500 |
| 2022-12-06 | 700.00 | 710.00 | 695.00 | 700.00 | 630.79 | 100,800 |
| 2022-12-05 | 695.00 | 710.00 | 695.00 | 700.00 | 630.79 | 50,600 |
| 2022-12-02 | 700.00 | 710.00 | 695.00 | 695.00 | 626.28 | 154,400 |
| 2022-12-01 | 715.00 | 720.00 | 695.00 | 700.00 | 630.79 | 459,100 |
| 2022-11-30 | 730.00 | 730.00 | 710.00 | 710.00 | 639.80 | 200,100 |
| 2022-11-29 | 720.00 | 745.00 | 700.00 | 730.00 | 657.82 | 1,862,100 |
| 2022-11-28 | 695.00 | 735.00 | 680.00 | 725.00 | 653.32 | 4,060,400 |
| 2022-11-25 | 675.00 | 710.00 | 675.00 | 690.00 | 621.78 | 318,600 |
| 2022-11-24 | 715.00 | 730.00 | 690.00 | 720.00 | 648.81 | 65,300 |
| 2022-11-23 | 725.00 | 730.00 | 675.00 | 720.00 | 648.81 | 1,043,100 |
| 2022-11-22 | 750.00 | 750.00 | 685.00 | 725.00 | 653.32 | 1,506,700 |
| 2022-11-21 | 690.00 | 805.00 | 665.00 | 735.00 | 662.33 | 2,108,700 |
| 2022-11-18 | 640.00 | 690.00 | 640.00 | 690.00 | 621.78 | 777,400 |
| 2022-11-17 | 635.00 | 640.00 | 635.00 | 640.00 | 576.72 | 186,900 |
| 2022-11-16 | 645.00 | 645.00 | 635.00 | 635.00 | 572.22 | 29,800 |
| 2022-11-15 | 640.00 | 645.00 | 635.00 | 645.00 | 581.23 | 4,100 |
| 2022-11-14 | 640.00 | 640.00 | 640.00 | 640.00 | 576.72 | 1,500 |
| 2022-11-11 | 640.00 | 640.00 | 630.00 | 630.00 | 567.71 | 79,100 |
| 2022-11-10 | 640.00 | 640.00 | 640.00 | 640.00 | 576.72 | 8,600 |
| 2022-11-09 | 635.00 | 645.00 | 635.00 | 645.00 | 581.23 | 2,100 |
| 2022-11-08 | 640.00 | 640.00 | 640.00 | 640.00 | 576.72 | 400 |
| 2022-11-07 | 635.00 | 645.00 | 635.00 | 640.00 | 576.72 | 13,500 |
| 2022-11-04 | 645.00 | 650.00 | 645.00 | 650.00 | 585.73 | 2,200 |
| 2022-11-03 | 635.00 | 650.00 | 635.00 | 650.00 | 585.73 | 36,400 |
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.