Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 252.00 | 264.00 | 244.00 | 258.00 | 258.00 | 105,600 |
| 2026-07-24 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 29,500 |
| 2026-07-23 | 250.00 | 282.00 | 248.00 | 266.00 | 266.00 | 282,000 |
| 2026-07-22 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 113,200 |
| 2026-07-21 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 28,000 |
| 2026-07-20 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 8,200 |
| 2026-07-17 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 34,800 |
| 2026-07-16 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 9,600 |
| 2026-07-15 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | 6,200 |
| 2026-07-14 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 11,800 |
| 2026-07-13 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 8,300 |
| 2026-07-10 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 8,700 |
| 2026-07-09 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 25,000 |
| 2026-07-08 | 240.00 | 246.00 | 236.00 | 246.00 | 246.00 | 23,800 |
| 2026-07-07 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 15,600 |
| 2026-07-06 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 25,600 |
| 2026-07-03 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 36,700 |
| 2026-07-02 | 252.00 | 252.00 | 234.00 | 246.00 | 238.04 | 141,900 |
| 2026-07-01 | 240.00 | 252.00 | 228.00 | 252.00 | 243.85 | 53,800 |
| 2026-06-30 | 254.00 | 254.00 | 228.00 | 228.00 | 220.62 | 185,600 |
| 2026-06-29 | 258.00 | 258.00 | 244.00 | 254.00 | 245.78 | 20,300 |
| 2026-06-26 | 252.00 | 258.00 | 240.00 | 258.00 | 249.65 | 33,900 |
| 2026-06-25 | 250.00 | 254.00 | 248.00 | 248.00 | 239.98 | 22,900 |
| 2026-06-24 | 258.00 | 270.00 | 248.00 | 248.00 | 239.98 | 226,600 |
| 2026-06-23 | 278.00 | 280.00 | 254.00 | 276.00 | 267.07 | 163,000 |
| 2026-06-22 | 254.00 | 280.00 | 250.00 | 280.00 | 270.94 | 82,700 |
| 2026-06-19 | 262.00 | 262.00 | 246.00 | 254.00 | 245.78 | 59,000 |
| 2026-06-18 | 260.00 | 260.00 | 252.00 | 260.00 | 251.59 | 88,500 |
| 2026-06-17 | 254.00 | 268.00 | 252.00 | 266.00 | 257.39 | 101,000 |
| 2026-06-16 | 268.00 | 268.00 | 268.00 | 268.00 | 259.33 | 0 |
| 2026-06-15 | 272.00 | 272.00 | 248.00 | 268.00 | 259.33 | 349,400 |
| 2026-06-12 | 274.00 | 274.00 | 252.00 | 272.00 | 263.20 | 173,200 |
| 2026-06-11 | 242.00 | 278.00 | 240.00 | 278.00 | 269.00 | 20,500 |
| 2026-06-10 | 236.00 | 250.00 | 236.00 | 246.00 | 238.04 | 36,200 |
| 2026-06-09 | 248.00 | 248.00 | 222.00 | 242.00 | 234.17 | 10,400 |
| 2026-06-08 | 248.00 | 248.00 | 238.00 | 248.00 | 239.98 | 23,900 |
| 2026-06-05 | 254.00 | 254.00 | 254.00 | 254.00 | 245.78 | 7,600 |
| 2026-06-04 | 256.00 | 256.00 | 256.00 | 256.00 | 247.72 | 100 |
| 2026-06-03 | 254.00 | 260.00 | 248.00 | 258.00 | 249.65 | 45,000 |
| 2026-06-02 | 252.00 | 268.00 | 252.00 | 260.00 | 251.59 | 363,000 |
| 2026-06-01 | 268.00 | 268.00 | 268.00 | 268.00 | 259.33 | 0 |
| 2026-05-29 | 264.00 | 270.00 | 256.00 | 268.00 | 259.33 | 124,100 |
| 2026-05-28 | 264.00 | 264.00 | 264.00 | 264.00 | 255.46 | 0 |
| 2026-05-27 | 264.00 | 264.00 | 264.00 | 264.00 | 255.46 | 0 |
| 2026-05-26 | 284.00 | 284.00 | 264.00 | 264.00 | 255.46 | 163,600 |
| 2026-05-25 | 256.00 | 264.00 | 254.00 | 264.00 | 255.46 | 4,600 |
| 2026-05-22 | 260.00 | 260.00 | 256.00 | 260.00 | 251.59 | 20,100 |
| 2026-05-21 | 260.00 | 266.00 | 252.00 | 266.00 | 257.39 | 93,200 |
| 2026-05-20 | 260.00 | 268.00 | 254.00 | 262.00 | 253.52 | 111,500 |
| 2026-05-19 | 262.00 | 268.00 | 258.00 | 268.00 | 259.33 | 18,500 |
| 2026-05-18 | 264.00 | 266.00 | 256.00 | 266.00 | 257.39 | 36,100 |
| 2026-05-15 | 264.00 | 264.00 | 264.00 | 264.00 | 255.46 | 0 |
| 2026-05-14 | 264.00 | 264.00 | 264.00 | 264.00 | 255.46 | 0 |
| 2026-05-13 | 270.00 | 270.00 | 262.00 | 264.00 | 255.46 | 74,300 |
| 2026-05-12 | 262.00 | 274.00 | 260.00 | 274.00 | 265.13 | 63,200 |
| 2026-05-11 | 266.00 | 266.00 | 260.00 | 266.00 | 257.39 | 143,400 |
| 2026-05-08 | 268.00 | 268.00 | 264.00 | 264.00 | 255.46 | 46,900 |
| 2026-05-07 | 266.00 | 270.00 | 264.00 | 268.00 | 259.33 | 74,700 |
| 2026-05-06 | 266.00 | 268.00 | 264.00 | 266.00 | 257.39 | 190,500 |
| 2026-05-05 | 268.00 | 270.00 | 266.00 | 268.00 | 259.33 | 213,000 |
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.