Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 840.00 | 965.00 | 840.00 | 880.00 | 792.99 | 763,900 |
| 2022-02-04 | 830.00 | 840.00 | 780.00 | 840.00 | 756.95 | 326,600 |
| 2022-02-03 | 870.00 | 870.00 | 810.00 | 830.00 | 747.93 | 459,400 |
| 2022-02-02 | 930.00 | 935.00 | 870.00 | 870.00 | 783.98 | 637,200 |
| 2022-01-31 | 955.00 | 1,130.00 | 915.00 | 935.00 | 561.70 | 3,340,050 |
| 2022-01-28 | 1,390.00 | 1,390.00 | 1,355.00 | 1,375.00 | 826.03 | 776,700 |
| 2022-01-27 | 1,375.00 | 1,400.00 | 1,360.00 | 1,375.00 | 826.03 | 736,650 |
| 2022-01-26 | 1,355.00 | 1,370.00 | 1,335.00 | 1,360.00 | 817.02 | 312,750 |
| 2022-01-25 | 1,390.00 | 1,395.00 | 1,310.00 | 1,345.00 | 808.01 | 958,350 |
| 2022-01-24 | 1,400.00 | 1,500.00 | 1,375.00 | 1,390.00 | 835.04 | 1,574,550 |
| 2022-01-21 | 1,420.00 | 1,420.00 | 1,360.00 | 1,375.00 | 826.03 | 346,050 |
| 2022-01-20 | 1,375.00 | 1,565.00 | 1,350.00 | 1,420.00 | 853.07 | 1,663,800 |
| 2022-01-19 | 1,360.00 | 1,375.00 | 1,345.00 | 1,350.00 | 811.01 | 450,000 |
| 2022-01-18 | 1,380.00 | 1,380.00 | 1,335.00 | 1,350.00 | 811.01 | 763,650 |
| 2022-01-17 | 1,350.00 | 1,425.00 | 1,345.00 | 1,350.00 | 811.01 | 828,450 |
| 2022-01-14 | 1,350.00 | 1,350.00 | 1,280.00 | 1,345.00 | 808.01 | 232,650 |
| 2022-01-13 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 808.01 | 196,050 |
| 2022-01-12 | 1,335.00 | 1,390.00 | 1,335.00 | 1,335.00 | 802.00 | 113,850 |
| 2022-01-11 | 1,375.00 | 1,380.00 | 1,325.00 | 1,370.00 | 823.03 | 319,500 |
| 2022-01-10 | 1,375.00 | 1,410.00 | 1,365.00 | 1,380.00 | 829.04 | 511,650 |
| 2022-01-07 | 1,325.00 | 1,435.00 | 1,325.00 | 1,375.00 | 826.03 | 555,750 |
| 2022-01-06 | 1,370.00 | 1,400.00 | 1,325.00 | 1,325.00 | 795.99 | 490,650 |
| 2022-01-05 | 1,450.00 | 1,485.00 | 1,350.00 | 1,370.00 | 823.03 | 439,950 |
| 2022-01-04 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 841.05 | 225,300 |
| 2022-01-03 | 1,480.00 | 1,500.00 | 1,415.00 | 1,445.00 | 868.09 | 574,050 |
| 2021-12-30 | 1,410.00 | 1,600.00 | 1,385.00 | 1,440.00 | 865.08 | 2,419,800 |
| 2021-12-29 | 1,460.00 | 1,465.00 | 1,375.00 | 1,385.00 | 832.04 | 1,329,300 |
| 2021-12-28 | 1,650.00 | 1,650.00 | 1,475.00 | 1,475.00 | 886.11 | 1,112,250 |
| 2021-12-27 | 1,375.00 | 1,680.00 | 1,375.00 | 1,585.00 | 952.19 | 5,758,800 |
| 2021-12-24 | 1,200.00 | 1,400.00 | 1,170.00 | 1,345.00 | 808.01 | 5,422,200 |
| 2021-12-23 | 1,100.00 | 1,255.00 | 1,050.00 | 1,170.00 | 702.88 | 1,726,950 |
| 2021-12-22 | 1,005.00 | 1,045.00 | 1,005.00 | 1,010.00 | 606.76 | 6,150 |
| 2021-12-21 | 1,010.00 | 1,045.00 | 1,000.00 | 1,005.00 | 603.75 | 13,050 |
| 2021-12-20 | 1,050.00 | 1,050.00 | 1,000.00 | 1,010.00 | 606.76 | 15,450 |
| 2021-12-17 | 1,045.00 | 1,050.00 | 1,020.00 | 1,050.00 | 630.79 | 17,700 |
| 2021-12-16 | 1,045.00 | 1,050.00 | 1,000.00 | 1,045.00 | 627.78 | 55,050 |
| 2021-12-15 | 1,040.00 | 1,300.00 | 1,040.00 | 1,045.00 | 627.78 | 397,800 |
| 2021-12-14 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 624.78 | 19,500 |
| 2021-12-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-12-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-12-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-12-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 750 |
| 2021-12-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-12-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-12-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 23,250 |
| 2021-12-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-12-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-11-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-11-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 0 |
| 2021-11-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 600.75 | 9,600 |
| 2021-11-25 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 621.78 | 0 |
| 2021-11-24 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 621.78 | 0 |
| 2021-11-23 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 621.78 | 0 |
| 2021-11-22 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 621.78 | 0 |
| 2021-11-19 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 621.78 | 1,650 |
| 2021-11-18 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 603.75 | 450 |
| 2021-11-17 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 603.75 | 0 |
| 2021-11-16 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 603.75 | 0 |
| 2021-11-15 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 603.75 | 93,900 |
| 2021-11-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 624.78 | 0 |
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.