Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 288.00 | 288.00 | 280.00 | 288.00 | 270.38 | 6,400 |
| 2025-02-03 | 284.00 | 308.00 | 278.00 | 290.00 | 272.26 | 63,300 |
| 2025-01-31 | 284.00 | 286.00 | 274.00 | 286.00 | 268.50 | 6,900 |
| 2025-01-30 | 288.00 | 288.00 | 284.00 | 284.00 | 266.62 | 300 |
| 2025-01-24 | 280.00 | 292.00 | 260.00 | 284.00 | 266.62 | 8,400 |
| 2025-01-23 | 290.00 | 290.00 | 280.00 | 286.00 | 268.50 | 9,200 |
| 2025-01-22 | 288.00 | 288.00 | 284.00 | 288.00 | 270.38 | 1,400 |
| 2025-01-21 | 286.00 | 288.00 | 278.00 | 286.00 | 268.50 | 50,700 |
| 2025-01-20 | 282.00 | 288.00 | 278.00 | 288.00 | 270.38 | 33,000 |
| 2025-01-17 | 286.00 | 290.00 | 272.00 | 290.00 | 272.26 | 19,600 |
| 2025-01-16 | 282.00 | 300.00 | 278.00 | 286.00 | 268.50 | 31,700 |
| 2025-01-15 | 306.00 | 306.00 | 248.00 | 276.00 | 259.11 | 122,600 |
| 2025-01-14 | 300.00 | 310.00 | 290.00 | 306.00 | 287.28 | 5,900 |
| 2025-01-13 | 300.00 | 310.00 | 300.00 | 310.00 | 291.03 | 500 |
| 2025-01-10 | 292.00 | 316.00 | 292.00 | 314.00 | 294.79 | 2,900 |
| 2025-01-09 | 316.00 | 316.00 | 312.00 | 312.00 | 292.91 | 4,800 |
| 2025-01-08 | 306.00 | 310.00 | 298.00 | 310.00 | 291.03 | 3,600 |
| 2025-01-07 | 322.00 | 322.00 | 302.00 | 314.00 | 294.79 | 2,900 |
| 2025-01-06 | 310.00 | 310.00 | 310.00 | 310.00 | 291.03 | 100 |
| 2025-01-03 | 308.00 | 310.00 | 308.00 | 310.00 | 291.03 | 200 |
| 2025-01-02 | 316.00 | 316.00 | 312.00 | 312.00 | 292.91 | 17,300 |
| 2024-12-30 | 318.00 | 318.00 | 316.00 | 318.00 | 298.54 | 35,500 |
| 2024-12-27 | 314.00 | 320.00 | 314.00 | 316.00 | 296.67 | 36,300 |
| 2024-12-24 | 310.00 | 314.00 | 308.00 | 314.00 | 294.79 | 40,200 |
| 2024-12-23 | 306.00 | 312.00 | 306.00 | 310.00 | 291.03 | 86,200 |
| 2024-12-20 | 306.00 | 310.00 | 290.00 | 310.00 | 291.03 | 12,700 |
| 2024-12-19 | 306.00 | 312.00 | 306.00 | 312.00 | 292.91 | 127,900 |
| 2024-12-18 | 294.00 | 312.00 | 294.00 | 306.00 | 287.28 | 16,900 |
| 2024-12-17 | 308.00 | 310.00 | 304.00 | 308.00 | 289.16 | 61,400 |
| 2024-12-16 | 306.00 | 310.00 | 306.00 | 308.00 | 289.16 | 57,000 |
| 2024-12-13 | 304.00 | 306.00 | 304.00 | 304.00 | 285.40 | 22,200 |
| 2024-12-12 | 306.00 | 308.00 | 304.00 | 306.00 | 287.28 | 52,000 |
| 2024-12-11 | 304.00 | 306.00 | 302.00 | 304.00 | 285.40 | 26,400 |
| 2024-12-10 | 300.00 | 306.00 | 300.00 | 304.00 | 285.40 | 27,200 |
| 2024-12-09 | 300.00 | 304.00 | 300.00 | 300.00 | 281.65 | 24,300 |
| 2024-12-06 | 304.00 | 304.00 | 300.00 | 304.00 | 285.40 | 15,500 |
| 2024-12-05 | 304.00 | 304.00 | 298.00 | 304.00 | 285.40 | 32,700 |
| 2024-12-04 | 306.00 | 306.00 | 298.00 | 304.00 | 285.40 | 26,400 |
| 2024-12-03 | 304.00 | 306.00 | 296.00 | 306.00 | 287.28 | 27,600 |
| 2024-12-02 | 306.00 | 306.00 | 298.00 | 304.00 | 285.40 | 16,900 |
| 2024-11-29 | 302.00 | 304.00 | 298.00 | 304.00 | 285.40 | 11,800 |
| 2024-11-28 | 304.00 | 306.00 | 272.00 | 306.00 | 287.28 | 150,400 |
| 2024-11-26 | 308.00 | 308.00 | 302.00 | 308.00 | 289.16 | 34,200 |
| 2024-11-25 | 306.00 | 310.00 | 304.00 | 306.00 | 287.28 | 33,100 |
| 2024-11-22 | 310.00 | 310.00 | 304.00 | 310.00 | 291.03 | 39,700 |
| 2024-11-21 | 312.00 | 312.00 | 306.00 | 312.00 | 292.91 | 47,100 |
| 2024-11-20 | 306.00 | 314.00 | 304.00 | 314.00 | 294.79 | 39,800 |
| 2024-11-19 | 312.00 | 316.00 | 306.00 | 306.00 | 287.28 | 105,700 |
| 2024-11-18 | 318.00 | 318.00 | 306.00 | 314.00 | 294.79 | 9,700 |
| 2024-11-15 | 310.00 | 312.00 | 304.00 | 308.00 | 289.16 | 55,400 |
| 2024-11-14 | 310.00 | 310.00 | 310.00 | 310.00 | 291.03 | 800 |
| 2024-11-13 | 314.00 | 318.00 | 308.00 | 310.00 | 291.03 | 11,900 |
| 2024-11-12 | 316.00 | 316.00 | 308.00 | 314.00 | 294.79 | 33,700 |
| 2024-11-11 | 318.00 | 318.00 | 306.00 | 312.00 | 292.91 | 35,200 |
| 2024-11-08 | 318.00 | 318.00 | 310.00 | 318.00 | 298.54 | 12,500 |
| 2024-11-07 | 308.00 | 318.00 | 308.00 | 318.00 | 298.54 | 9,100 |
| 2024-11-06 | 314.00 | 330.00 | 310.00 | 312.00 | 292.91 | 130,900 |
| 2024-11-05 | 314.00 | 314.00 | 308.00 | 314.00 | 294.79 | 2,900 |
| 2024-11-04 | 312.00 | 316.00 | 308.00 | 314.00 | 294.79 | 8,100 |
| 2024-11-01 | 314.00 | 316.00 | 310.00 | 312.00 | 292.91 | 16,000 |
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.