Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 322.00 | 398.00 | 318.00 | 322.00 | 311.58 | 951,700 |
| 2025-11-04 | 328.00 | 336.00 | 316.00 | 322.00 | 311.58 | 32,300 |
| 2025-11-03 | 328.00 | 328.00 | 320.00 | 320.00 | 309.65 | 12,600 |
| 2025-10-31 | 326.00 | 326.00 | 320.00 | 326.00 | 315.45 | 14,700 |
| 2025-10-30 | 324.00 | 326.00 | 318.00 | 324.00 | 313.52 | 13,800 |
| 2025-10-29 | 330.00 | 330.00 | 324.00 | 324.00 | 313.52 | 3,800 |
| 2025-10-28 | 320.00 | 326.00 | 320.00 | 326.00 | 315.45 | 500 |
| 2025-10-27 | 324.00 | 324.00 | 320.00 | 320.00 | 309.65 | 29,800 |
| 2025-10-24 | 322.00 | 328.00 | 322.00 | 328.00 | 317.39 | 7,700 |
| 2025-10-23 | 330.00 | 330.00 | 322.00 | 328.00 | 317.39 | 7,500 |
| 2025-10-22 | 332.00 | 334.00 | 322.00 | 332.00 | 321.26 | 2,900 |
| 2025-10-21 | 326.00 | 336.00 | 320.00 | 332.00 | 321.26 | 13,000 |
| 2025-10-20 | 326.00 | 326.00 | 316.00 | 326.00 | 315.45 | 18,300 |
| 2025-10-17 | 322.00 | 334.00 | 320.00 | 326.00 | 315.45 | 27,400 |
| 2025-10-16 | 336.00 | 336.00 | 322.00 | 324.00 | 313.52 | 8,200 |
| 2025-10-15 | 336.00 | 340.00 | 330.00 | 330.00 | 319.32 | 11,600 |
| 2025-10-14 | 320.00 | 342.00 | 320.00 | 336.00 | 325.13 | 275,400 |
| 2025-10-13 | 320.00 | 332.00 | 320.00 | 330.00 | 319.32 | 5,400 |
| 2025-10-10 | 336.00 | 336.00 | 320.00 | 322.00 | 311.58 | 30,300 |
| 2025-10-09 | 326.00 | 326.00 | 326.00 | 326.00 | 315.45 | 7,700 |
| 2025-10-08 | 332.00 | 332.00 | 318.00 | 326.00 | 315.45 | 101,600 |
| 2025-10-07 | 330.00 | 344.00 | 328.00 | 330.00 | 319.32 | 102,700 |
| 2025-10-06 | 336.00 | 338.00 | 318.00 | 332.00 | 321.26 | 38,700 |
| 2025-10-03 | 320.00 | 336.00 | 320.00 | 322.00 | 311.58 | 89,800 |
| 2025-10-02 | 318.00 | 320.00 | 318.00 | 320.00 | 309.65 | 3,200 |
| 2025-10-01 | 320.00 | 336.00 | 316.00 | 318.00 | 307.71 | 2,500 |
| 2025-09-30 | 338.00 | 338.00 | 320.00 | 320.00 | 309.65 | 34,200 |
| 2025-09-29 | 320.00 | 320.00 | 318.00 | 320.00 | 309.65 | 37,100 |
| 2025-09-26 | 340.00 | 340.00 | 318.00 | 320.00 | 309.65 | 89,900 |
| 2025-09-25 | 338.00 | 338.00 | 322.00 | 322.00 | 311.58 | 900 |
| 2025-09-24 | 344.00 | 344.00 | 324.00 | 326.00 | 315.45 | 99,300 |
| 2025-09-23 | 332.00 | 348.00 | 328.00 | 332.00 | 321.26 | 32,200 |
| 2025-09-22 | 340.00 | 340.00 | 332.00 | 332.00 | 321.26 | 200 |
| 2025-09-19 | 338.00 | 340.00 | 330.00 | 330.00 | 319.32 | 10,800 |
| 2025-09-18 | 340.00 | 340.00 | 332.00 | 332.00 | 321.26 | 9,300 |
| 2025-09-17 | 352.00 | 352.00 | 332.00 | 340.00 | 329.00 | 3,100 |
| 2025-09-16 | 340.00 | 340.00 | 336.00 | 336.00 | 325.13 | 17,000 |
| 2025-09-15 | 340.00 | 340.00 | 336.00 | 336.00 | 325.13 | 25,400 |
| 2025-09-12 | 326.00 | 348.00 | 324.00 | 336.00 | 325.13 | 60,100 |
| 2025-09-11 | 336.00 | 338.00 | 326.00 | 326.00 | 315.45 | 10,800 |
| 2025-09-10 | 348.00 | 348.00 | 330.00 | 334.00 | 323.19 | 800 |
| 2025-09-09 | 336.00 | 336.00 | 332.00 | 336.00 | 325.13 | 23,600 |
| 2025-09-08 | 338.00 | 350.00 | 336.00 | 336.00 | 325.13 | 112,800 |
| 2025-09-05 | 338.00 | 338.00 | 338.00 | 338.00 | 327.06 | 0 |
| 2025-09-04 | 338.00 | 360.00 | 336.00 | 338.00 | 327.06 | 159,800 |
| 2025-09-03 | 338.00 | 340.00 | 338.00 | 338.00 | 327.06 | 6,400 |
| 2025-09-02 | 340.00 | 340.00 | 340.00 | 340.00 | 329.00 | 0 |
| 2025-09-01 | 320.00 | 340.00 | 300.00 | 340.00 | 329.00 | 45,300 |
| 2025-08-29 | 344.00 | 344.00 | 334.00 | 336.00 | 325.13 | 22,000 |
| 2025-08-28 | 336.00 | 344.00 | 334.00 | 344.00 | 332.87 | 46,600 |
| 2025-08-27 | 344.00 | 344.00 | 334.00 | 336.00 | 325.13 | 2,500 |
| 2025-08-26 | 344.00 | 346.00 | 344.00 | 344.00 | 332.87 | 32,400 |
| 2025-08-25 | 350.00 | 350.00 | 336.00 | 344.00 | 332.87 | 9,100 |
| 2025-08-22 | 350.00 | 350.00 | 338.00 | 342.00 | 330.93 | 8,900 |
| 2025-08-21 | 338.00 | 356.00 | 334.00 | 350.00 | 338.67 | 30,000 |
| 2025-08-20 | 336.00 | 344.00 | 320.00 | 336.00 | 325.13 | 38,400 |
| 2025-08-19 | 342.00 | 352.00 | 330.00 | 336.00 | 325.13 | 30,200 |
| 2025-08-18 | 342.00 | 342.00 | 342.00 | 342.00 | 330.93 | 0 |
| 2025-08-15 | 342.00 | 342.00 | 342.00 | 342.00 | 330.93 | 14,100 |
| 2025-08-14 | 342.00 | 358.00 | 340.00 | 340.00 | 329.00 | 48,700 |
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.