Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 380.00 | 406.00 | 380.00 | 390.00 | 366.14 | 29,200 |
| 2025-05-09 | 390.00 | 410.00 | 368.00 | 380.00 | 356.75 | 149,300 |
| 2025-05-08 | 396.00 | 408.00 | 380.00 | 396.00 | 371.77 | 160,000 |
| 2025-05-07 | 410.00 | 500.00 | 392.00 | 404.00 | 379.28 | 933,300 |
| 2025-05-06 | 436.00 | 436.00 | 390.00 | 400.00 | 375.53 | 889,000 |
| 2025-05-05 | 424.00 | 442.00 | 416.00 | 430.00 | 403.69 | 233,500 |
| 2025-05-02 | 432.00 | 442.00 | 420.00 | 432.00 | 405.57 | 130,400 |
| 2025-04-30 | 440.00 | 442.00 | 414.00 | 434.00 | 407.45 | 1,084,900 |
| 2025-04-29 | 394.00 | 460.00 | 394.00 | 436.00 | 409.32 | 356,300 |
| 2025-04-28 | 404.00 | 404.00 | 380.00 | 394.00 | 369.89 | 88,400 |
| 2025-04-25 | 406.00 | 406.00 | 372.00 | 404.00 | 379.28 | 104,300 |
| 2025-04-24 | 358.00 | 440.00 | 310.00 | 408.00 | 383.04 | 831,000 |
| 2025-04-23 | 330.00 | 360.00 | 322.00 | 358.00 | 336.10 | 297,100 |
| 2025-04-22 | 328.00 | 334.00 | 310.00 | 332.00 | 311.69 | 465,200 |
| 2025-04-21 | 290.00 | 316.00 | 290.00 | 310.00 | 291.03 | 276,100 |
| 2025-04-17 | 284.00 | 290.00 | 284.00 | 286.00 | 268.50 | 60,300 |
| 2025-04-16 | 286.00 | 288.00 | 284.00 | 284.00 | 266.62 | 46,100 |
| 2025-04-15 | 274.00 | 288.00 | 272.00 | 286.00 | 268.50 | 119,300 |
| 2025-04-14 | 270.00 | 274.00 | 254.00 | 274.00 | 257.24 | 16,900 |
| 2025-04-11 | 264.00 | 268.00 | 262.00 | 268.00 | 251.60 | 12,900 |
| 2025-04-10 | 260.00 | 266.00 | 260.00 | 264.00 | 247.85 | 6,900 |
| 2025-04-09 | 262.00 | 280.00 | 252.00 | 266.00 | 249.73 | 32,100 |
| 2025-04-08 | 268.00 | 268.00 | 254.00 | 262.00 | 245.97 | 61,500 |
| 2025-03-27 | 266.00 | 268.00 | 260.00 | 268.00 | 251.60 | 20,500 |
| 2025-03-26 | 256.00 | 270.00 | 248.00 | 268.00 | 251.60 | 180,000 |
| 2025-03-25 | 270.00 | 274.00 | 256.00 | 274.00 | 257.24 | 11,700 |
| 2025-03-24 | 264.00 | 274.00 | 254.00 | 274.00 | 257.24 | 37,100 |
| 2025-03-21 | 264.00 | 276.00 | 260.00 | 274.00 | 257.24 | 45,200 |
| 2025-03-20 | 262.00 | 284.00 | 262.00 | 270.00 | 253.48 | 10,700 |
| 2025-03-19 | 266.00 | 328.00 | 262.00 | 264.00 | 247.85 | 154,700 |
| 2025-03-18 | 270.00 | 272.00 | 258.00 | 268.00 | 251.60 | 15,900 |
| 2025-03-17 | 266.00 | 272.00 | 260.00 | 270.00 | 253.48 | 2,300 |
| 2025-03-14 | 266.00 | 272.00 | 260.00 | 266.00 | 249.73 | 11,700 |
| 2025-03-13 | 278.00 | 278.00 | 256.00 | 266.00 | 249.73 | 10,700 |
| 2025-03-12 | 274.00 | 274.00 | 274.00 | 274.00 | 257.24 | 41,200 |
| 2025-03-11 | 274.00 | 276.00 | 268.00 | 276.00 | 259.11 | 49,700 |
| 2025-03-10 | 280.00 | 282.00 | 270.00 | 274.00 | 257.24 | 29,900 |
| 2025-03-07 | 272.00 | 284.00 | 270.00 | 284.00 | 266.62 | 21,500 |
| 2025-03-06 | 264.00 | 274.00 | 264.00 | 272.00 | 255.36 | 52,200 |
| 2025-03-05 | 262.00 | 266.00 | 262.00 | 264.00 | 247.85 | 11,900 |
| 2025-03-04 | 262.00 | 262.00 | 262.00 | 262.00 | 245.97 | 6,000 |
| 2025-03-03 | 264.00 | 268.00 | 260.00 | 268.00 | 251.60 | 19,600 |
| 2025-02-28 | 270.00 | 270.00 | 260.00 | 264.00 | 247.85 | 17,800 |
| 2025-02-27 | 270.00 | 270.00 | 252.00 | 270.00 | 253.48 | 32,200 |
| 2025-02-26 | 270.00 | 272.00 | 244.00 | 270.00 | 253.48 | 150,900 |
| 2025-02-25 | 276.00 | 276.00 | 270.00 | 270.00 | 253.48 | 11,000 |
| 2025-02-24 | 272.00 | 278.00 | 262.00 | 276.00 | 259.11 | 51,900 |
| 2025-02-21 | 272.00 | 280.00 | 270.00 | 278.00 | 260.99 | 160,200 |
| 2025-02-20 | 280.00 | 280.00 | 270.00 | 276.00 | 259.11 | 11,900 |
| 2025-02-19 | 284.00 | 284.00 | 274.00 | 280.00 | 262.87 | 223,000 |
| 2025-02-18 | 280.00 | 284.00 | 280.00 | 284.00 | 266.62 | 78,800 |
| 2025-02-17 | 276.00 | 282.00 | 270.00 | 280.00 | 262.87 | 112,800 |
| 2025-02-14 | 270.00 | 278.00 | 264.00 | 276.00 | 259.11 | 12,000 |
| 2025-02-13 | 266.00 | 278.00 | 266.00 | 278.00 | 260.99 | 34,200 |
| 2025-02-12 | 278.00 | 282.00 | 266.00 | 278.00 | 260.99 | 28,500 |
| 2025-02-11 | 264.00 | 284.00 | 264.00 | 278.00 | 260.99 | 35,100 |
| 2025-02-10 | 282.00 | 286.00 | 282.00 | 286.00 | 268.50 | 600 |
| 2025-02-07 | 276.00 | 284.00 | 270.00 | 284.00 | 266.62 | 21,000 |
| 2025-02-06 | 274.00 | 274.00 | 272.00 | 272.00 | 255.36 | 16,600 |
| 2025-02-05 | 282.00 | 288.00 | 278.00 | 288.00 | 270.38 | 7,500 |
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.