Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 680.00 | 690.00 | 635.00 | 640.00 | 576.72 | 68,300 |
| 2022-05-11 | 680.00 | 680.00 | 650.00 | 655.00 | 590.24 | 40,900 |
| 2022-05-10 | 650.00 | 655.00 | 635.00 | 650.00 | 585.73 | 130,200 |
| 2022-05-09 | 685.00 | 685.00 | 650.00 | 660.00 | 594.74 | 38,500 |
| 2022-04-28 | 695.00 | 705.00 | 685.00 | 685.00 | 617.27 | 53,100 |
| 2022-04-27 | 650.00 | 715.00 | 650.00 | 695.00 | 626.28 | 152,300 |
| 2022-04-26 | 650.00 | 665.00 | 650.00 | 650.00 | 585.73 | 55,300 |
| 2022-04-25 | 670.00 | 680.00 | 650.00 | 660.00 | 594.74 | 42,200 |
| 2022-04-22 | 665.00 | 665.00 | 660.00 | 660.00 | 594.74 | 105,800 |
| 2022-04-21 | 670.00 | 670.00 | 660.00 | 670.00 | 603.75 | 415,200 |
| 2022-04-20 | 675.00 | 690.00 | 660.00 | 670.00 | 603.75 | 42,800 |
| 2022-04-19 | 685.00 | 685.00 | 660.00 | 660.00 | 594.74 | 484,200 |
| 2022-04-18 | 685.00 | 695.00 | 665.00 | 680.00 | 612.77 | 121,900 |
| 2022-04-14 | 665.00 | 685.00 | 665.00 | 685.00 | 617.27 | 52,100 |
| 2022-04-13 | 695.00 | 700.00 | 660.00 | 690.00 | 621.78 | 86,000 |
| 2022-04-12 | 680.00 | 695.00 | 665.00 | 690.00 | 621.78 | 143,100 |
| 2022-04-11 | 685.00 | 700.00 | 675.00 | 690.00 | 621.78 | 79,600 |
| 2022-04-08 | 705.00 | 705.00 | 685.00 | 705.00 | 635.29 | 96,200 |
| 2022-04-07 | 700.00 | 705.00 | 680.00 | 700.00 | 630.79 | 213,700 |
| 2022-04-06 | 695.00 | 700.00 | 690.00 | 690.00 | 621.78 | 556,900 |
| 2022-04-05 | 695.00 | 705.00 | 675.00 | 695.00 | 626.28 | 76,100 |
| 2022-04-04 | 685.00 | 705.00 | 670.00 | 695.00 | 626.28 | 381,800 |
| 2022-04-01 | 680.00 | 705.00 | 670.00 | 685.00 | 617.27 | 32,200 |
| 2022-03-31 | 690.00 | 710.00 | 675.00 | 695.00 | 626.28 | 14,000 |
| 2022-03-30 | 720.00 | 720.00 | 680.00 | 690.00 | 621.78 | 65,100 |
| 2022-03-29 | 730.00 | 730.00 | 670.00 | 720.00 | 648.81 | 176,800 |
| 2022-03-28 | 640.00 | 745.00 | 640.00 | 715.00 | 644.31 | 517,900 |
| 2022-03-25 | 660.00 | 720.00 | 630.00 | 640.00 | 576.72 | 294,300 |
| 2022-03-24 | 670.00 | 700.00 | 660.00 | 660.00 | 594.74 | 357,700 |
| 2022-03-23 | 700.00 | 730.00 | 670.00 | 695.00 | 626.28 | 214,800 |
| 2022-03-22 | 715.00 | 740.00 | 670.00 | 700.00 | 630.79 | 740,800 |
| 2022-03-21 | 740.00 | 750.00 | 690.00 | 720.00 | 648.81 | 719,600 |
| 2022-03-18 | 735.00 | 750.00 | 735.00 | 740.00 | 666.83 | 157,900 |
| 2022-03-17 | 760.00 | 760.00 | 710.00 | 750.00 | 675.84 | 118,500 |
| 2022-03-16 | 755.00 | 780.00 | 750.00 | 760.00 | 684.86 | 205,000 |
| 2022-03-15 | 780.00 | 785.00 | 735.00 | 755.00 | 680.35 | 123,100 |
| 2022-03-14 | 770.00 | 800.00 | 725.00 | 780.00 | 702.88 | 114,900 |
| 2022-03-11 | 800.00 | 820.00 | 745.00 | 765.00 | 689.36 | 83,200 |
| 2022-03-10 | 795.00 | 800.00 | 740.00 | 785.00 | 707.38 | 471,600 |
| 2022-03-09 | 700.00 | 855.00 | 700.00 | 795.00 | 716.40 | 3,887,500 |
| 2022-03-08 | 690.00 | 710.00 | 660.00 | 685.00 | 617.27 | 321,500 |
| 2022-03-07 | 700.00 | 700.00 | 655.00 | 665.00 | 599.25 | 268,400 |
| 2022-03-04 | 640.00 | 745.00 | 630.00 | 700.00 | 630.79 | 1,108,300 |
| 2022-03-02 | 650.00 | 655.00 | 630.00 | 640.00 | 576.72 | 309,000 |
| 2022-03-01 | 640.00 | 655.00 | 630.00 | 640.00 | 576.72 | 134,100 |
| 2022-02-25 | 670.00 | 685.00 | 630.00 | 635.00 | 572.22 | 208,700 |
| 2022-02-24 | 700.00 | 715.00 | 655.00 | 665.00 | 599.25 | 231,500 |
| 2022-02-23 | 700.00 | 715.00 | 680.00 | 700.00 | 630.79 | 104,700 |
| 2022-02-22 | 700.00 | 720.00 | 690.00 | 700.00 | 630.79 | 108,800 |
| 2022-02-21 | 710.00 | 730.00 | 690.00 | 725.00 | 653.32 | 218,600 |
| 2022-02-18 | 720.00 | 730.00 | 690.00 | 710.00 | 639.80 | 103,800 |
| 2022-02-17 | 680.00 | 745.00 | 680.00 | 715.00 | 644.31 | 185,100 |
| 2022-02-16 | 710.00 | 715.00 | 665.00 | 680.00 | 612.77 | 138,000 |
| 2022-02-15 | 745.00 | 755.00 | 695.00 | 695.00 | 626.28 | 638,300 |
| 2022-02-14 | 850.00 | 850.00 | 745.00 | 745.00 | 671.34 | 704,500 |
| 2022-02-11 | 860.00 | 860.00 | 800.00 | 800.00 | 720.90 | 740,700 |
| 2022-02-10 | 870.00 | 890.00 | 850.00 | 860.00 | 774.97 | 171,300 |
| 2022-02-09 | 890.00 | 890.00 | 860.00 | 870.00 | 783.98 | 197,200 |
| 2022-02-08 | 890.00 | 915.00 | 865.00 | 870.00 | 783.98 | 421,800 |
| 2022-02-07 | 840.00 | 965.00 | 840.00 | 880.00 | 792.99 | 763,900 |
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.