Batavia Prosperindo Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 312.00 | 314.00 | 308.00 | 314.00 | 294.79 | 25,100 |
| 2024-10-30 | 310.00 | 316.00 | 310.00 | 316.00 | 296.67 | 3,900 |
| 2024-10-29 | 308.00 | 316.00 | 308.00 | 316.00 | 296.67 | 2,400 |
| 2024-10-28 | 306.00 | 308.00 | 306.00 | 308.00 | 289.16 | 60,600 |
| 2024-10-25 | 312.00 | 318.00 | 304.00 | 306.00 | 287.28 | 55,800 |
| 2024-10-24 | 318.00 | 318.00 | 314.00 | 314.00 | 294.79 | 800 |
| 2024-10-23 | 316.00 | 318.00 | 316.00 | 316.00 | 296.67 | 9,800 |
| 2024-10-22 | 318.00 | 318.00 | 316.00 | 318.00 | 298.54 | 10,200 |
| 2024-10-21 | 318.00 | 320.00 | 316.00 | 318.00 | 298.54 | 1,500 |
| 2024-10-18 | 314.00 | 326.00 | 314.00 | 318.00 | 298.54 | 15,000 |
| 2024-10-17 | 314.00 | 334.00 | 312.00 | 316.00 | 296.67 | 182,600 |
| 2024-10-16 | 318.00 | 318.00 | 304.00 | 316.00 | 296.67 | 79,000 |
| 2024-10-15 | 312.00 | 318.00 | 312.00 | 316.00 | 296.67 | 13,000 |
| 2024-10-14 | 316.00 | 320.00 | 310.00 | 320.00 | 300.42 | 206,300 |
| 2024-10-11 | 314.00 | 320.00 | 314.00 | 320.00 | 300.42 | 600 |
| 2024-10-10 | 320.00 | 320.00 | 314.00 | 320.00 | 300.42 | 3,100 |
| 2024-10-09 | 316.00 | 320.00 | 314.00 | 320.00 | 300.42 | 27,200 |
| 2024-10-08 | 318.00 | 318.00 | 312.00 | 318.00 | 298.54 | 30,600 |
| 2024-10-07 | 316.00 | 318.00 | 310.00 | 318.00 | 298.54 | 35,900 |
| 2024-10-04 | 316.00 | 320.00 | 312.00 | 320.00 | 300.42 | 86,500 |
| 2024-10-03 | 314.00 | 320.00 | 312.00 | 316.00 | 296.67 | 21,800 |
| 2024-10-02 | 316.00 | 326.00 | 314.00 | 314.00 | 294.79 | 31,800 |
| 2024-10-01 | 320.00 | 328.00 | 316.00 | 316.00 | 296.67 | 36,000 |
| 2024-09-30 | 318.00 | 350.00 | 316.00 | 320.00 | 300.42 | 858,300 |
| 2024-09-27 | 320.00 | 320.00 | 318.00 | 318.00 | 298.54 | 170,600 |
| 2024-09-26 | 316.00 | 328.00 | 316.00 | 322.00 | 302.30 | 54,000 |
| 2024-09-25 | 318.00 | 318.00 | 316.00 | 316.00 | 296.67 | 15,700 |
| 2024-09-24 | 318.00 | 320.00 | 312.00 | 318.00 | 298.54 | 146,500 |
| 2024-09-23 | 312.00 | 316.00 | 312.00 | 316.00 | 296.67 | 120,500 |
| 2024-09-20 | 316.00 | 316.00 | 312.00 | 316.00 | 296.67 | 26,800 |
| 2024-09-19 | 316.00 | 316.00 | 314.00 | 314.00 | 294.79 | 6,900 |
| 2024-09-18 | 316.00 | 316.00 | 312.00 | 316.00 | 296.67 | 20,200 |
| 2024-09-17 | 312.00 | 320.00 | 310.00 | 314.00 | 294.79 | 1,030,700 |
| 2024-09-13 | 312.00 | 348.00 | 310.00 | 312.00 | 292.91 | 514,800 |
| 2024-09-12 | 318.00 | 320.00 | 314.00 | 316.00 | 296.67 | 64,800 |
| 2024-09-11 | 318.00 | 318.00 | 310.00 | 316.00 | 296.67 | 83,100 |
| 2024-09-10 | 312.00 | 320.00 | 310.00 | 318.00 | 298.54 | 30,300 |
| 2024-09-09 | 322.00 | 324.00 | 308.00 | 312.00 | 292.91 | 361,800 |
| 2024-09-06 | 320.00 | 324.00 | 312.00 | 322.00 | 302.30 | 33,400 |
| 2024-09-05 | 312.00 | 324.00 | 312.00 | 324.00 | 304.18 | 57,900 |
| 2024-09-04 | 320.00 | 320.00 | 316.00 | 320.00 | 300.42 | 24,400 |
| 2024-09-03 | 320.00 | 322.00 | 316.00 | 320.00 | 300.42 | 160,400 |
| 2024-09-02 | 318.00 | 348.00 | 318.00 | 320.00 | 300.42 | 146,500 |
| 2024-08-30 | 314.00 | 328.00 | 312.00 | 318.00 | 298.54 | 519,800 |
| 2024-08-29 | 312.00 | 330.00 | 310.00 | 312.00 | 292.91 | 29,937,600 |
| 2024-08-28 | 310.00 | 312.00 | 306.00 | 310.00 | 291.03 | 30,748,700 |
| 2024-08-27 | 312.00 | 312.00 | 308.00 | 310.00 | 291.03 | 27,888,200 |
| 2024-08-26 | 314.00 | 314.00 | 308.00 | 312.00 | 292.91 | 27,452,000 |
| 2024-08-23 | 316.00 | 316.00 | 310.00 | 314.00 | 294.79 | 52,200 |
| 2024-08-22 | 316.00 | 318.00 | 316.00 | 318.00 | 298.54 | 8,600 |
| 2024-08-21 | 318.00 | 322.00 | 316.00 | 316.00 | 296.67 | 39,600 |
| 2024-08-20 | 314.00 | 320.00 | 314.00 | 318.00 | 298.54 | 39,400 |
| 2024-08-19 | 314.00 | 324.00 | 314.00 | 314.00 | 294.79 | 44,200 |
| 2024-08-16 | 316.00 | 320.00 | 312.00 | 314.00 | 294.79 | 42,300 |
| 2024-08-15 | 320.00 | 320.00 | 312.00 | 314.00 | 294.79 | 155,000 |
| 2024-08-14 | 318.00 | 320.00 | 316.00 | 318.00 | 298.54 | 7,500 |
| 2024-08-13 | 326.00 | 326.00 | 316.00 | 316.00 | 296.67 | 87,900 |
| 2024-08-12 | 324.00 | 328.00 | 318.00 | 320.00 | 300.42 | 39,800 |
| 2024-08-09 | 314.00 | 348.00 | 314.00 | 324.00 | 304.18 | 101,700 |
| 2024-08-08 | 330.00 | 350.00 | 330.00 | 334.00 | 313.56 | 19,400 |
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.