Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 306.00 | 306.00 | 294.00 | 298.00 | 288.36 | 80,300 |
| 2026-01-27 | 310.00 | 310.00 | 304.00 | 306.00 | 296.10 | 79,800 |
| 2026-01-26 | 308.00 | 316.00 | 304.00 | 310.00 | 299.97 | 50,500 |
| 2026-01-23 | 312.00 | 312.00 | 304.00 | 308.00 | 298.03 | 32,400 |
| 2026-01-22 | 312.00 | 312.00 | 306.00 | 312.00 | 301.90 | 72,000 |
| 2026-01-21 | 312.00 | 312.00 | 304.00 | 312.00 | 301.90 | 413,200 |
| 2026-01-20 | 312.00 | 320.00 | 304.00 | 312.00 | 301.90 | 643,900 |
| 2026-01-19 | 314.00 | 314.00 | 314.00 | 314.00 | 303.84 | 35,700 |
| 2026-01-16 | 314.00 | 314.00 | 314.00 | 314.00 | 303.84 | 0 |
| 2026-01-15 | 314.00 | 314.00 | 312.00 | 314.00 | 303.84 | 43,700 |
| 2026-01-14 | 312.00 | 316.00 | 312.00 | 314.00 | 303.84 | 22,400 |
| 2026-01-13 | 318.00 | 326.00 | 306.00 | 314.00 | 303.84 | 545,400 |
| 2026-01-12 | 316.00 | 316.00 | 312.00 | 314.00 | 303.84 | 36,100 |
| 2026-01-09 | 316.00 | 318.00 | 312.00 | 316.00 | 305.78 | 31,100 |
| 2026-01-08 | 318.00 | 318.00 | 310.00 | 318.00 | 307.71 | 159,600 |
| 2026-01-07 | 320.00 | 320.00 | 310.00 | 318.00 | 307.71 | 171,800 |
| 2026-01-06 | 318.00 | 320.00 | 316.00 | 320.00 | 309.65 | 86,000 |
| 2026-01-05 | 312.00 | 318.00 | 310.00 | 318.00 | 307.71 | 101,200 |
| 2026-01-02 | 318.00 | 318.00 | 312.00 | 318.00 | 307.71 | 30,100 |
| 2026-01-01 | 320.00 | 320.00 | 320.00 | 320.00 | 309.65 | 0 |
| 2025-12-31 | 320.00 | 320.00 | 320.00 | 320.00 | 309.65 | 0 |
| 2025-12-30 | 310.00 | 320.00 | 310.00 | 320.00 | 309.65 | 7,300 |
| 2025-12-29 | 316.00 | 320.00 | 304.00 | 320.00 | 309.65 | 35,800 |
| 2025-12-26 | 320.00 | 320.00 | 320.00 | 320.00 | 309.65 | 0 |
| 2025-12-25 | 320.00 | 320.00 | 320.00 | 320.00 | 309.65 | 0 |
| 2025-12-24 | 316.00 | 320.00 | 316.00 | 320.00 | 309.65 | 13,300 |
| 2025-12-23 | 320.00 | 320.00 | 312.00 | 320.00 | 309.65 | 7,000 |
| 2025-12-22 | 320.00 | 320.00 | 310.00 | 320.00 | 309.65 | 10,800 |
| 2025-12-19 | 318.00 | 322.00 | 318.00 | 320.00 | 309.65 | 20,100 |
| 2025-12-18 | 324.00 | 324.00 | 312.00 | 318.00 | 307.71 | 6,600 |
| 2025-12-17 | 322.00 | 324.00 | 310.00 | 324.00 | 313.52 | 20,800 |
| 2025-12-16 | 316.00 | 324.00 | 314.00 | 324.00 | 313.52 | 12,200 |
| 2025-12-15 | 318.00 | 318.00 | 302.00 | 316.00 | 305.78 | 77,200 |
| 2025-12-12 | 318.00 | 318.00 | 310.00 | 318.00 | 307.71 | 17,100 |
| 2025-12-11 | 312.00 | 318.00 | 312.00 | 318.00 | 307.71 | 19,800 |
| 2025-12-10 | 316.00 | 326.00 | 310.00 | 320.00 | 309.65 | 151,200 |
| 2025-12-09 | 314.00 | 320.00 | 314.00 | 320.00 | 309.65 | 37,600 |
| 2025-12-08 | 320.00 | 320.00 | 314.00 | 318.00 | 307.71 | 18,800 |
| 2025-12-05 | 322.00 | 324.00 | 314.00 | 322.00 | 311.58 | 10,400 |
| 2025-12-04 | 324.00 | 324.00 | 314.00 | 322.00 | 311.58 | 37,000 |
| 2025-12-03 | 322.00 | 322.00 | 314.00 | 322.00 | 311.58 | 19,300 |
| 2025-12-02 | 322.00 | 324.00 | 314.00 | 320.00 | 309.65 | 24,400 |
| 2025-12-01 | 320.00 | 322.00 | 314.00 | 322.00 | 311.58 | 79,700 |
| 2025-11-28 | 318.00 | 328.00 | 318.00 | 328.00 | 317.39 | 10,300 |
| 2025-11-27 | 326.00 | 326.00 | 312.00 | 324.00 | 313.52 | 62,700 |
| 2025-11-26 | 322.00 | 330.00 | 314.00 | 328.00 | 317.39 | 109,800 |
| 2025-11-25 | 314.00 | 324.00 | 314.00 | 324.00 | 313.52 | 34,500 |
| 2025-11-24 | 322.00 | 322.00 | 312.00 | 322.00 | 311.58 | 38,200 |
| 2025-11-21 | 320.00 | 324.00 | 314.00 | 322.00 | 311.58 | 59,800 |
| 2025-11-20 | 310.00 | 324.00 | 310.00 | 320.00 | 309.65 | 189,800 |
| 2025-11-19 | 328.00 | 368.00 | 302.00 | 310.00 | 299.97 | 1,942,300 |
| 2025-11-18 | 388.00 | 388.00 | 324.00 | 324.00 | 313.52 | 456,300 |
| 2025-11-17 | 318.00 | 332.00 | 316.00 | 320.00 | 309.65 | 385,300 |
| 2025-11-14 | 322.00 | 322.00 | 310.00 | 318.00 | 307.71 | 71,500 |
| 2025-11-13 | 320.00 | 322.00 | 314.00 | 322.00 | 311.58 | 9,800 |
| 2025-11-12 | 316.00 | 326.00 | 308.00 | 320.00 | 309.65 | 97,400 |
| 2025-11-11 | 318.00 | 324.00 | 314.00 | 316.00 | 305.78 | 49,800 |
| 2025-11-10 | 320.00 | 320.00 | 312.00 | 314.00 | 303.84 | 24,900 |
| 2025-11-07 | 320.00 | 324.00 | 306.00 | 314.00 | 303.84 | 202,800 |
| 2025-11-06 | 322.00 | 334.00 | 318.00 | 320.00 | 309.65 | 148,800 |
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.