Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 390.00 | 406.00 | 384.00 | 406.00 | 406.00 | 36,200 |
| 2026-10-16 | 358.00 | 408.00 | 358.00 | 406.00 | 406.00 | 57,600 |
| 2026-10-15 | 444.00 | 468.00 | 420.00 | 420.00 | 420.00 | 100,800 |
| 2026-10-14 | 430.00 | 430.00 | 418.00 | 426.00 | 426.00 | 20,400 |
| 2026-10-13 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | 8,900 |
| 2026-10-12 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | 20,100 |
| 2026-10-09 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 200 |
| 2026-10-08 | 432.00 | 450.00 | 432.00 | 444.00 | 444.00 | 2,000 |
| 2026-10-07 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 300 |
| 2026-10-06 | 416.00 | 454.00 | 416.00 | 452.00 | 452.00 | 26,700 |
| 2026-10-05 | 444.00 | 456.00 | 444.00 | 454.00 | 454.00 | 3,000 |
| 2026-10-02 | 468.00 | 468.00 | 444.00 | 462.00 | 462.00 | 5,300 |
| 2026-10-01 | 460.00 | 498.00 | 458.00 | 468.00 | 468.00 | 31,000 |
| 2026-09-30 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 1,400 |
| 2026-09-29 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 23,400 |
| 2026-09-28 | 464.00 | 464.00 | 444.00 | 456.00 | 456.00 | 1,900 |
| 2026-09-25 | 460.00 | 470.00 | 456.00 | 460.00 | 460.00 | 2,100 |
| 2026-09-24 | 456.00 | 466.00 | 436.00 | 460.00 | 460.00 | 4,700 |
| 2026-09-23 | 444.00 | 468.00 | 444.00 | 466.00 | 466.00 | 9,900 |
| 2026-09-22 | 458.00 | 458.00 | 444.00 | 444.00 | 444.00 | 3,900 |
| 2026-09-21 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 6,900 |
| 2026-09-18 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 2,700 |
| 2026-09-17 | 472.00 | 472.00 | 434.00 | 460.00 | 460.00 | 123,300 |
| 2026-09-16 | 490.00 | 490.00 | 472.00 | 474.00 | 474.00 | 21,600 |
| 2026-09-15 | 472.00 | 482.00 | 470.00 | 472.00 | 472.00 | 13,100 |
| 2026-09-14 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | 3,200 |
| 2026-09-11 | 480.00 | 480.00 | 470.00 | 478.00 | 478.00 | 7,600 |
| 2026-09-10 | 476.00 | 478.00 | 472.00 | 476.00 | 476.00 | 5,900 |
| 2026-09-09 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | 300 |
| 2026-09-08 | 472.00 | 484.00 | 472.00 | 474.00 | 474.00 | 23,500 |
| 2026-09-07 | 472.00 | 478.00 | 472.00 | 472.00 | 472.00 | 1,600 |
| 2026-09-04 | 484.00 | 486.00 | 470.00 | 470.00 | 470.00 | 32,000 |
| 2026-09-03 | 490.00 | 490.00 | 476.00 | 476.00 | 476.00 | 14,400 |
| 2026-09-02 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | 15,700 |
| 2026-09-01 | 490.00 | 492.00 | 482.00 | 492.00 | 492.00 | 28,000 |
| 2026-08-31 | 490.00 | 500.00 | 482.00 | 486.00 | 486.00 | 13,700 |
| 2026-08-28 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 12,900 |
| 2026-08-27 | 498.00 | 515.00 | 470.00 | 498.00 | 498.00 | 151,900 |
| 2026-08-26 | 498.00 | 515.00 | 498.00 | 510.00 | 506.46 | 160,900 |
| 2026-08-25 | 498.00 | 498.00 | 498.00 | 498.00 | 494.54 | 0 |
| 2026-08-24 | 510.00 | 510.00 | 498.00 | 498.00 | 494.54 | 103,500 |
| 2026-08-21 | 515.00 | 525.00 | 500.00 | 505.00 | 501.49 | 100,500 |
| 2026-08-20 | 470.00 | 620.00 | 470.00 | 510.00 | 506.46 | 622,500 |
| 2026-08-19 | 510.00 | 520.00 | 460.00 | 498.00 | 494.54 | 139,900 |
| 2026-08-18 | 464.00 | 520.00 | 464.00 | 494.00 | 490.57 | 90,100 |
| 2026-08-17 | 464.00 | 464.00 | 464.00 | 464.00 | 460.78 | 0 |
| 2026-08-14 | 442.00 | 494.00 | 436.00 | 464.00 | 460.78 | 56,500 |
| 2026-08-13 | 450.00 | 450.00 | 440.00 | 442.00 | 438.93 | 1,800 |
| 2026-08-12 | 446.00 | 466.00 | 438.00 | 448.00 | 444.89 | 10,700 |
| 2026-08-11 | 446.00 | 476.00 | 436.00 | 436.00 | 432.97 | 6,900 |
| 2026-08-10 | 444.00 | 494.00 | 434.00 | 434.00 | 430.99 | 35,300 |
| 2026-08-07 | 444.00 | 446.00 | 444.00 | 444.00 | 440.92 | 4,800 |
| 2026-08-06 | 442.00 | 452.00 | 440.00 | 448.00 | 444.89 | 1,000 |
| 2026-08-05 | 452.00 | 452.00 | 440.00 | 440.00 | 436.95 | 6,600 |
| 2026-08-04 | 446.00 | 462.00 | 440.00 | 456.00 | 452.83 | 7,400 |
| 2026-08-03 | 434.00 | 442.00 | 434.00 | 440.00 | 436.95 | 1,100 |
| 2026-07-31 | 446.00 | 446.00 | 432.00 | 434.00 | 430.99 | 800 |
| 2026-07-30 | 436.00 | 520.00 | 432.00 | 432.00 | 429.00 | 42,800 |
| 2026-07-29 | 436.00 | 456.00 | 436.00 | 440.00 | 436.95 | 1,900 |
| 2026-07-28 | 434.00 | 438.00 | 434.00 | 438.00 | 434.96 | 2,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 3.5400 IDR |
| 2026-06-17 | 2.7800 IDR |
| 2025-09-11 | 4.2000 IDR |
| 2025-07-04 | 7.2000 IDR |
| 2024-08-30 | 4.5500 IDR |
| 2024-06-12 | 5.5000 IDR |
| 2023-09-25 | 48.0000 IDR |
| 2023-05-31 | 61.0000 IDR |
| 2022-11-16 | 116.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.