Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 270.00 | 274.00 | 260.00 | 268.00 | 259.33 | 626,600 |
| 2026-05-01 | 266.00 | 266.00 | 266.00 | 266.00 | 257.39 | 0 |
| 2026-04-30 | 274.00 | 274.00 | 264.00 | 266.00 | 257.39 | 949,000 |
| 2026-04-29 | 272.00 | 282.00 | 270.00 | 274.00 | 265.13 | 231,100 |
| 2026-04-28 | 280.00 | 286.00 | 266.00 | 270.00 | 261.26 | 1,765,700 |
| 2026-04-27 | 272.00 | 274.00 | 268.00 | 272.00 | 263.20 | 38,600 |
| 2026-04-24 | 276.00 | 276.00 | 264.00 | 272.00 | 263.20 | 11,700 |
| 2026-04-23 | 272.00 | 278.00 | 270.00 | 276.00 | 267.07 | 64,000 |
| 2026-04-22 | 276.00 | 276.00 | 266.00 | 274.00 | 265.13 | 11,900 |
| 2026-04-21 | 276.00 | 276.00 | 270.00 | 276.00 | 267.07 | 14,900 |
| 2026-04-20 | 276.00 | 276.00 | 270.00 | 276.00 | 267.07 | 22,900 |
| 2026-04-17 | 278.00 | 278.00 | 268.00 | 276.00 | 267.07 | 54,400 |
| 2026-04-16 | 274.00 | 284.00 | 266.00 | 278.00 | 269.00 | 234,200 |
| 2026-04-15 | 272.00 | 274.00 | 268.00 | 274.00 | 265.13 | 132,700 |
| 2026-04-14 | 274.00 | 274.00 | 266.00 | 270.00 | 261.26 | 596,300 |
| 2026-04-13 | 282.00 | 336.00 | 248.00 | 274.00 | 265.13 | 2,600,000 |
| 2026-04-10 | 282.00 | 284.00 | 278.00 | 284.00 | 274.81 | 6,500 |
| 2026-04-09 | 274.00 | 282.00 | 274.00 | 280.00 | 270.94 | 27,300 |
| 2026-04-08 | 260.00 | 284.00 | 260.00 | 282.00 | 272.88 | 46,000 |
| 2026-04-07 | 268.00 | 280.00 | 268.00 | 268.00 | 259.33 | 1,300 |
| 2026-04-06 | 280.00 | 280.00 | 260.00 | 268.00 | 259.33 | 1,300 |
| 2026-04-02 | 272.00 | 282.00 | 270.00 | 272.00 | 263.20 | 10,200 |
| 2026-04-01 | 270.00 | 272.00 | 270.00 | 270.00 | 261.26 | 2,700 |
| 2026-03-31 | 264.00 | 272.00 | 262.00 | 270.00 | 261.26 | 38,600 |
| 2026-03-30 | 284.00 | 284.00 | 268.00 | 278.00 | 269.00 | 16,100 |
| 2026-03-27 | 270.00 | 280.00 | 270.00 | 276.00 | 267.07 | 11,100 |
| 2026-03-26 | 278.00 | 278.00 | 270.00 | 270.00 | 261.26 | 3,400 |
| 2026-03-25 | 274.00 | 280.00 | 262.00 | 278.00 | 269.00 | 6,900 |
| 2026-03-17 | 274.00 | 274.00 | 274.00 | 274.00 | 265.13 | 2,800 |
| 2026-03-16 | 260.00 | 274.00 | 260.00 | 274.00 | 265.13 | 11,300 |
| 2026-03-13 | 268.00 | 274.00 | 262.00 | 274.00 | 265.13 | 3,100 |
| 2026-03-12 | 270.00 | 278.00 | 270.00 | 272.00 | 263.20 | 8,200 |
| 2026-03-11 | 270.00 | 270.00 | 270.00 | 270.00 | 261.26 | 7,600 |
| 2026-03-10 | 274.00 | 274.00 | 254.00 | 272.00 | 263.20 | 5,100 |
| 2026-03-09 | 270.00 | 274.00 | 254.00 | 270.00 | 261.26 | 8,700 |
| 2026-03-06 | 270.00 | 272.00 | 260.00 | 270.00 | 261.26 | 6,400 |
| 2026-03-05 | 254.00 | 274.00 | 254.00 | 270.00 | 261.26 | 17,900 |
| 2026-03-04 | 272.00 | 274.00 | 254.00 | 256.00 | 247.72 | 77,700 |
| 2026-03-03 | 278.00 | 278.00 | 270.00 | 272.00 | 263.20 | 23,200 |
| 2026-03-02 | 280.00 | 284.00 | 270.00 | 274.00 | 265.13 | 19,000 |
| 2026-02-27 | 282.00 | 282.00 | 276.00 | 280.00 | 270.94 | 13,600 |
| 2026-02-26 | 282.00 | 282.00 | 280.00 | 282.00 | 272.88 | 12,100 |
| 2026-02-25 | 280.00 | 282.00 | 278.00 | 282.00 | 272.88 | 58,200 |
| 2026-02-24 | 288.00 | 288.00 | 280.00 | 280.00 | 270.94 | 23,100 |
| 2026-02-23 | 284.00 | 290.00 | 284.00 | 286.00 | 276.75 | 31,700 |
| 2026-02-20 | 274.00 | 290.00 | 274.00 | 288.00 | 278.68 | 15,100 |
| 2026-02-19 | 288.00 | 290.00 | 278.00 | 290.00 | 280.62 | 38,600 |
| 2026-02-18 | 290.00 | 290.00 | 280.00 | 286.00 | 276.75 | 2,800 |
| 2026-02-13 | 284.00 | 290.00 | 280.00 | 290.00 | 280.62 | 50,900 |
| 2026-02-12 | 288.00 | 288.00 | 284.00 | 284.00 | 274.81 | 11,600 |
| 2026-02-11 | 288.00 | 290.00 | 286.00 | 286.00 | 276.75 | 20,300 |
| 2026-02-10 | 284.00 | 294.00 | 282.00 | 288.00 | 278.68 | 54,300 |
| 2026-02-09 | 280.00 | 290.00 | 280.00 | 284.00 | 274.81 | 7,000 |
| 2026-02-06 | 290.00 | 290.00 | 284.00 | 284.00 | 274.81 | 35,700 |
| 2026-02-05 | 286.00 | 294.00 | 286.00 | 288.00 | 278.68 | 55,000 |
| 2026-02-04 | 286.00 | 288.00 | 282.00 | 286.00 | 276.75 | 33,000 |
| 2026-02-03 | 288.00 | 290.00 | 286.00 | 286.00 | 276.75 | 26,100 |
| 2026-02-02 | 288.00 | 292.00 | 282.00 | 288.00 | 278.68 | 17,000 |
| 2026-01-30 | 292.00 | 302.00 | 290.00 | 296.00 | 286.42 | 19,100 |
| 2026-01-29 | 292.00 | 302.00 | 272.00 | 292.00 | 282.55 | 60,600 |
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.