Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 715.00 | 730.00 | 680.00 | 690.00 | 621.78 | 22,800 |
| 2022-08-08 | 725.00 | 725.00 | 680.00 | 715.00 | 644.31 | 20,000 |
| 2022-08-05 | 660.00 | 740.00 | 650.00 | 725.00 | 653.32 | 102,500 |
| 2022-08-04 | 670.00 | 670.00 | 650.00 | 650.00 | 585.73 | 1,300 |
| 2022-08-03 | 680.00 | 680.00 | 635.00 | 670.00 | 603.75 | 52,700 |
| 2022-08-02 | 650.00 | 680.00 | 635.00 | 670.00 | 603.75 | 56,100 |
| 2022-08-01 | 670.00 | 680.00 | 650.00 | 670.00 | 603.75 | 78,800 |
| 2022-07-29 | 660.00 | 675.00 | 650.00 | 670.00 | 603.75 | 48,200 |
| 2022-07-28 | 665.00 | 665.00 | 655.00 | 660.00 | 594.74 | 26,000 |
| 2022-07-27 | 655.00 | 675.00 | 655.00 | 665.00 | 599.25 | 20,600 |
| 2022-07-26 | 665.00 | 665.00 | 640.00 | 655.00 | 590.24 | 197,700 |
| 2022-07-25 | 645.00 | 670.00 | 620.00 | 645.00 | 581.23 | 167,200 |
| 2022-07-22 | 670.00 | 670.00 | 650.00 | 665.00 | 599.25 | 4,000 |
| 2022-07-21 | 665.00 | 670.00 | 635.00 | 670.00 | 603.75 | 47,300 |
| 2022-07-20 | 670.00 | 680.00 | 640.00 | 665.00 | 599.25 | 30,200 |
| 2022-07-19 | 670.00 | 715.00 | 640.00 | 665.00 | 599.25 | 42,800 |
| 2022-07-18 | 735.00 | 735.00 | 685.00 | 685.00 | 617.27 | 82,400 |
| 2022-07-15 | 675.00 | 740.00 | 645.00 | 735.00 | 662.33 | 91,500 |
| 2022-07-14 | 650.00 | 730.00 | 650.00 | 685.00 | 617.27 | 63,700 |
| 2022-07-13 | 680.00 | 680.00 | 650.00 | 650.00 | 585.73 | 31,200 |
| 2022-07-12 | 670.00 | 675.00 | 660.00 | 665.00 | 599.25 | 6,000 |
| 2022-07-11 | 700.00 | 700.00 | 650.00 | 675.00 | 608.26 | 16,400 |
| 2022-07-08 | 700.00 | 700.00 | 665.00 | 685.00 | 617.27 | 21,700 |
| 2022-07-07 | 710.00 | 710.00 | 670.00 | 700.00 | 630.79 | 4,600 |
| 2022-07-06 | 655.00 | 705.00 | 620.00 | 705.00 | 635.29 | 55,300 |
| 2022-07-05 | 650.00 | 650.00 | 625.00 | 645.00 | 581.23 | 15,600 |
| 2022-07-04 | 675.00 | 675.00 | 645.00 | 645.00 | 581.23 | 11,500 |
| 2022-07-01 | 720.00 | 720.00 | 680.00 | 680.00 | 612.77 | 77,000 |
| 2022-06-30 | 730.00 | 730.00 | 685.00 | 725.00 | 653.32 | 37,600 |
| 2022-06-29 | 750.00 | 755.00 | 695.00 | 725.00 | 653.32 | 71,500 |
| 2022-06-28 | 760.00 | 790.00 | 730.00 | 730.00 | 657.82 | 243,800 |
| 2022-06-27 | 680.00 | 785.00 | 675.00 | 760.00 | 684.86 | 508,000 |
| 2022-06-24 | 660.00 | 680.00 | 650.00 | 680.00 | 612.77 | 102,900 |
| 2022-06-23 | 650.00 | 655.00 | 635.00 | 650.00 | 585.73 | 26,700 |
| 2022-06-22 | 635.00 | 655.00 | 635.00 | 650.00 | 585.73 | 5,800 |
| 2022-06-21 | 655.00 | 655.00 | 630.00 | 635.00 | 572.22 | 41,200 |
| 2022-06-20 | 630.00 | 655.00 | 620.00 | 655.00 | 590.24 | 48,100 |
| 2022-06-17 | 615.00 | 655.00 | 610.00 | 650.00 | 585.73 | 156,800 |
| 2022-06-16 | 615.00 | 640.00 | 615.00 | 640.00 | 576.72 | 18,700 |
| 2022-06-15 | 630.00 | 635.00 | 610.00 | 615.00 | 554.19 | 69,100 |
| 2022-06-14 | 615.00 | 640.00 | 615.00 | 630.00 | 567.71 | 11,700 |
| 2022-06-13 | 640.00 | 640.00 | 610.00 | 640.00 | 576.72 | 68,800 |
| 2022-06-10 | 640.00 | 640.00 | 605.00 | 640.00 | 576.72 | 37,800 |
| 2022-06-09 | 650.00 | 650.00 | 630.00 | 635.00 | 572.22 | 3,800 |
| 2022-06-08 | 660.00 | 660.00 | 645.00 | 645.00 | 581.23 | 12,600 |
| 2022-06-07 | 655.00 | 665.00 | 640.00 | 660.00 | 594.74 | 38,400 |
| 2022-06-06 | 655.00 | 655.00 | 625.00 | 655.00 | 590.24 | 56,500 |
| 2022-06-03 | 650.00 | 665.00 | 630.00 | 655.00 | 590.24 | 48,500 |
| 2022-06-02 | 620.00 | 665.00 | 620.00 | 650.00 | 585.73 | 90,300 |
| 2022-05-31 | 620.00 | 625.00 | 605.00 | 620.00 | 558.70 | 57,900 |
| 2022-05-30 | 620.00 | 625.00 | 600.00 | 610.00 | 549.69 | 239,100 |
| 2022-05-27 | 610.00 | 625.00 | 600.00 | 620.00 | 558.70 | 238,000 |
| 2022-05-25 | 610.00 | 610.00 | 595.00 | 600.00 | 540.68 | 759,800 |
| 2022-05-24 | 610.00 | 615.00 | 605.00 | 605.00 | 545.18 | 501,000 |
| 2022-05-23 | 645.00 | 655.00 | 605.00 | 605.00 | 545.18 | 2,064,000 |
| 2022-05-20 | 675.00 | 675.00 | 650.00 | 650.00 | 585.73 | 26,600 |
| 2022-05-19 | 645.00 | 675.00 | 645.00 | 655.00 | 590.24 | 31,500 |
| 2022-05-18 | 650.00 | 680.00 | 640.00 | 665.00 | 599.25 | 61,800 |
| 2022-05-17 | 625.00 | 650.00 | 600.00 | 645.00 | 581.23 | 164,900 |
| 2022-05-13 | 640.00 | 640.00 | 625.00 | 640.00 | 576.72 | 70,900 |
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.