Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 630.00 | 635.00 | 630.00 | 635.00 | 572.22 | 79,600 |
| 2022-11-01 | 635.00 | 635.00 | 630.00 | 635.00 | 572.22 | 19,600 |
| 2022-10-31 | 635.00 | 640.00 | 635.00 | 635.00 | 572.22 | 14,000 |
| 2022-10-28 | 640.00 | 640.00 | 635.00 | 635.00 | 572.22 | 15,700 |
| 2022-10-27 | 650.00 | 660.00 | 645.00 | 645.00 | 581.23 | 2,800 |
| 2022-10-26 | 655.00 | 670.00 | 640.00 | 650.00 | 585.73 | 70,300 |
| 2022-10-25 | 655.00 | 655.00 | 655.00 | 655.00 | 590.24 | 9,000 |
| 2022-10-24 | 640.00 | 655.00 | 640.00 | 655.00 | 590.24 | 33,100 |
| 2022-10-21 | 640.00 | 650.00 | 640.00 | 650.00 | 585.73 | 9,300 |
| 2022-10-20 | 640.00 | 640.00 | 635.00 | 640.00 | 576.72 | 9,900 |
| 2022-10-19 | 635.00 | 640.00 | 635.00 | 640.00 | 576.72 | 5,200 |
| 2022-10-18 | 650.00 | 650.00 | 635.00 | 640.00 | 576.72 | 1,100 |
| 2022-10-17 | 630.00 | 635.00 | 630.00 | 635.00 | 572.22 | 1,100 |
| 2022-10-14 | 655.00 | 655.00 | 630.00 | 635.00 | 572.22 | 14,900 |
| 2022-10-13 | 635.00 | 635.00 | 630.00 | 635.00 | 572.22 | 7,200 |
| 2022-10-12 | 630.00 | 645.00 | 630.00 | 640.00 | 576.72 | 17,400 |
| 2022-10-11 | 635.00 | 645.00 | 630.00 | 640.00 | 576.72 | 7,000 |
| 2022-10-10 | 630.00 | 640.00 | 630.00 | 640.00 | 576.72 | 18,300 |
| 2022-10-07 | 630.00 | 645.00 | 630.00 | 635.00 | 572.22 | 16,000 |
| 2022-10-06 | 640.00 | 645.00 | 625.00 | 630.00 | 567.71 | 236,800 |
| 2022-10-05 | 645.00 | 645.00 | 630.00 | 630.00 | 567.71 | 100,300 |
| 2022-10-04 | 645.00 | 655.00 | 625.00 | 650.00 | 585.73 | 199,700 |
| 2022-10-03 | 645.00 | 645.00 | 630.00 | 645.00 | 581.23 | 4,900 |
| 2022-09-30 | 635.00 | 650.00 | 615.00 | 645.00 | 581.23 | 114,500 |
| 2022-09-29 | 650.00 | 655.00 | 630.00 | 655.00 | 590.24 | 391,700 |
| 2022-09-28 | 650.00 | 680.00 | 635.00 | 655.00 | 590.24 | 66,300 |
| 2022-09-27 | 675.00 | 675.00 | 675.00 | 675.00 | 608.26 | 9,800 |
| 2022-09-26 | 670.00 | 695.00 | 670.00 | 675.00 | 608.26 | 1,500 |
| 2022-09-23 | 675.00 | 700.00 | 670.00 | 670.00 | 603.75 | 175,600 |
| 2022-09-22 | 695.00 | 705.00 | 675.00 | 680.00 | 612.77 | 128,700 |
| 2022-09-21 | 675.00 | 700.00 | 670.00 | 700.00 | 630.79 | 168,500 |
| 2022-09-20 | 695.00 | 705.00 | 660.00 | 705.00 | 635.29 | 188,600 |
| 2022-09-19 | 695.00 | 710.00 | 675.00 | 705.00 | 635.29 | 81,900 |
| 2022-09-16 | 710.00 | 710.00 | 685.00 | 705.00 | 635.29 | 16,600 |
| 2022-09-15 | 720.00 | 725.00 | 675.00 | 710.00 | 639.80 | 46,500 |
| 2022-09-14 | 695.00 | 710.00 | 690.00 | 705.00 | 635.29 | 31,400 |
| 2022-09-13 | 710.00 | 720.00 | 690.00 | 715.00 | 644.31 | 143,900 |
| 2022-09-12 | 700.00 | 740.00 | 685.00 | 740.00 | 666.83 | 30,600 |
| 2022-09-09 | 680.00 | 720.00 | 680.00 | 695.00 | 626.28 | 3,600 |
| 2022-09-08 | 705.00 | 705.00 | 705.00 | 705.00 | 635.29 | 8,400 |
| 2022-09-07 | 740.00 | 740.00 | 700.00 | 715.00 | 644.31 | 31,500 |
| 2022-09-06 | 730.00 | 730.00 | 715.00 | 725.00 | 653.32 | 8,800 |
| 2022-09-05 | 740.00 | 745.00 | 705.00 | 730.00 | 657.82 | 223,700 |
| 2022-09-02 | 750.00 | 770.00 | 720.00 | 750.00 | 675.84 | 71,000 |
| 2022-09-01 | 715.00 | 770.00 | 700.00 | 750.00 | 675.84 | 577,800 |
| 2022-08-31 | 675.00 | 700.00 | 670.00 | 695.00 | 626.28 | 354,000 |
| 2022-08-30 | 685.00 | 690.00 | 670.00 | 670.00 | 603.75 | 176,900 |
| 2022-08-29 | 670.00 | 675.00 | 670.00 | 670.00 | 603.75 | 38,000 |
| 2022-08-26 | 685.00 | 695.00 | 670.00 | 695.00 | 626.28 | 118,900 |
| 2022-08-25 | 660.00 | 685.00 | 660.00 | 685.00 | 617.27 | 80,100 |
| 2022-08-24 | 700.00 | 700.00 | 650.00 | 660.00 | 594.74 | 81,800 |
| 2022-08-23 | 660.00 | 705.00 | 660.00 | 685.00 | 617.27 | 20,300 |
| 2022-08-22 | 680.00 | 685.00 | 665.00 | 665.00 | 599.25 | 65,300 |
| 2022-08-19 | 685.00 | 690.00 | 680.00 | 685.00 | 617.27 | 67,200 |
| 2022-08-18 | 675.00 | 695.00 | 675.00 | 685.00 | 617.27 | 205,700 |
| 2022-08-16 | 710.00 | 740.00 | 685.00 | 720.00 | 648.81 | 34,500 |
| 2022-08-15 | 705.00 | 715.00 | 670.00 | 715.00 | 644.31 | 59,400 |
| 2022-08-12 | 710.00 | 710.00 | 700.00 | 700.00 | 630.79 | 8,800 |
| 2022-08-11 | 695.00 | 720.00 | 680.00 | 690.00 | 621.78 | 2,900 |
| 2022-08-10 | 685.00 | 690.00 | 685.00 | 690.00 | 621.78 | 1,800 |
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.