Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 330.00 | 358.00 | 326.00 | 336.00 | 325.13 | 196,400 |
| 2025-08-12 | 340.00 | 340.00 | 320.00 | 326.00 | 315.45 | 78,800 |
| 2025-08-11 | 340.00 | 340.00 | 328.00 | 336.00 | 325.13 | 10,300 |
| 2025-08-08 | 350.00 | 350.00 | 330.00 | 340.00 | 329.00 | 17,700 |
| 2025-08-07 | 338.00 | 348.00 | 330.00 | 340.00 | 329.00 | 22,000 |
| 2025-08-06 | 336.00 | 398.00 | 328.00 | 338.00 | 327.06 | 382,500 |
| 2025-08-05 | 334.00 | 334.00 | 324.00 | 334.00 | 323.19 | 22,800 |
| 2025-08-04 | 328.00 | 342.00 | 328.00 | 334.00 | 323.19 | 16,200 |
| 2025-08-01 | 332.00 | 334.00 | 328.00 | 328.00 | 317.39 | 12,700 |
| 2025-07-31 | 334.00 | 334.00 | 326.00 | 332.00 | 321.26 | 27,100 |
| 2025-07-30 | 334.00 | 334.00 | 330.00 | 334.00 | 323.19 | 24,300 |
| 2025-07-29 | 340.00 | 340.00 | 332.00 | 332.00 | 321.26 | 21,900 |
| 2025-07-28 | 344.00 | 344.00 | 324.00 | 340.00 | 329.00 | 16,200 |
| 2025-07-25 | 336.00 | 344.00 | 326.00 | 344.00 | 332.87 | 8,200 |
| 2025-07-24 | 334.00 | 342.00 | 330.00 | 338.00 | 327.06 | 6,700 |
| 2025-07-23 | 324.00 | 338.00 | 324.00 | 336.00 | 325.13 | 2,200 |
| 2025-07-22 | 342.00 | 352.00 | 322.00 | 338.00 | 327.06 | 6,100 |
| 2025-07-21 | 338.00 | 338.00 | 324.00 | 338.00 | 327.06 | 2,000 |
| 2025-07-18 | 326.00 | 340.00 | 322.00 | 338.00 | 327.06 | 18,200 |
| 2025-07-17 | 340.00 | 340.00 | 324.00 | 324.00 | 313.52 | 7,100 |
| 2025-07-16 | 338.00 | 338.00 | 338.00 | 338.00 | 327.06 | 0 |
| 2025-07-15 | 342.00 | 342.00 | 330.00 | 338.00 | 327.06 | 3,600 |
| 2025-07-14 | 340.00 | 340.00 | 330.00 | 338.00 | 327.06 | 9,300 |
| 2025-07-11 | 340.00 | 346.00 | 340.00 | 344.00 | 332.87 | 5,200 |
| 2025-07-10 | 334.00 | 344.00 | 334.00 | 338.00 | 327.06 | 32,900 |
| 2025-07-09 | 334.00 | 336.00 | 334.00 | 336.00 | 325.13 | 56,800 |
| 2025-07-08 | 334.00 | 336.00 | 334.00 | 334.00 | 323.19 | 61,000 |
| 2025-07-07 | 330.00 | 334.00 | 324.00 | 334.00 | 323.19 | 15,500 |
| 2025-07-04 | 332.00 | 334.00 | 328.00 | 334.00 | 313.56 | 17,000 |
| 2025-07-03 | 336.00 | 336.00 | 324.00 | 332.00 | 311.69 | 32,200 |
| 2025-07-02 | 324.00 | 352.00 | 324.00 | 336.00 | 315.44 | 110,800 |
| 2025-07-01 | 326.00 | 342.00 | 324.00 | 324.00 | 304.18 | 34,700 |
| 2025-06-30 | 314.00 | 378.00 | 314.00 | 324.00 | 304.18 | 590,700 |
| 2025-06-26 | 324.00 | 324.00 | 316.00 | 324.00 | 304.18 | 5,000 |
| 2025-06-25 | 316.00 | 336.00 | 302.00 | 324.00 | 304.18 | 586,300 |
| 2025-06-24 | 302.00 | 318.00 | 300.00 | 316.00 | 296.67 | 23,800 |
| 2025-06-23 | 314.00 | 318.00 | 304.00 | 308.00 | 289.16 | 80,500 |
| 2025-06-20 | 316.00 | 320.00 | 310.00 | 314.00 | 294.79 | 34,000 |
| 2025-06-19 | 314.00 | 314.00 | 310.00 | 310.00 | 291.03 | 85,600 |
| 2025-06-18 | 312.00 | 324.00 | 310.00 | 316.00 | 296.67 | 13,500 |
| 2025-06-17 | 312.00 | 326.00 | 310.00 | 314.00 | 294.79 | 33,500 |
| 2025-06-16 | 320.00 | 330.00 | 310.00 | 312.00 | 292.91 | 229,700 |
| 2025-06-13 | 368.00 | 368.00 | 314.00 | 316.00 | 296.67 | 2,218,700 |
| 2025-06-12 | 370.00 | 412.00 | 358.00 | 368.00 | 345.48 | 877,300 |
| 2025-06-11 | 372.00 | 378.00 | 336.00 | 368.00 | 345.48 | 2,450,300 |
| 2025-06-10 | 344.00 | 378.00 | 340.00 | 372.00 | 349.24 | 421,200 |
| 2025-06-05 | 392.00 | 410.00 | 352.00 | 352.00 | 330.46 | 1,553,000 |
| 2025-06-04 | 388.00 | 412.00 | 340.00 | 412.00 | 386.79 | 823,400 |
| 2025-06-03 | 378.00 | 398.00 | 368.00 | 388.00 | 364.26 | 34,600 |
| 2025-06-02 | 410.00 | 460.00 | 350.00 | 378.00 | 354.87 | 1,629,400 |
| 2025-05-28 | 390.00 | 418.00 | 390.00 | 410.00 | 384.92 | 193,500 |
| 2025-05-27 | 410.00 | 416.00 | 370.00 | 404.00 | 379.28 | 493,200 |
| 2025-05-26 | 414.00 | 418.00 | 398.00 | 416.00 | 390.55 | 55,100 |
| 2025-05-23 | 400.00 | 418.00 | 390.00 | 414.00 | 388.67 | 84,400 |
| 2025-05-22 | 396.00 | 398.00 | 396.00 | 398.00 | 373.65 | 5,300 |
| 2025-05-21 | 400.00 | 406.00 | 384.00 | 398.00 | 373.65 | 36,500 |
| 2025-05-20 | 414.00 | 414.00 | 394.00 | 400.00 | 375.53 | 245,700 |
| 2025-05-19 | 406.00 | 460.00 | 390.00 | 398.00 | 373.65 | 601,300 |
| 2025-05-16 | 406.00 | 408.00 | 388.00 | 408.00 | 383.04 | 109,500 |
| 2025-05-15 | 390.00 | 440.00 | 390.00 | 406.00 | 381.16 | 120,800 |
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.