Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 545.00 | 555.00 | 530.00 | 545.00 | 522.92 | 994,800 |
| 2024-08-06 | 540.00 | 555.00 | 540.00 | 545.00 | 522.92 | 964,800 |
| 2024-08-05 | 540.00 | 560.00 | 535.00 | 540.00 | 518.12 | 957,100 |
| 2024-08-02 | 550.00 | 555.00 | 535.00 | 550.00 | 527.71 | 957,700 |
| 2024-08-01 | 545.00 | 550.00 | 530.00 | 550.00 | 527.71 | 969,600 |
| 2024-07-31 | 550.00 | 560.00 | 535.00 | 555.00 | 532.51 | 910,800 |
| 2024-07-30 | 550.00 | 555.00 | 540.00 | 550.00 | 527.71 | 760,700 |
| 2024-07-29 | 545.00 | 555.00 | 530.00 | 550.00 | 527.71 | 935,000 |
| 2024-07-26 | 540.00 | 555.00 | 530.00 | 550.00 | 527.71 | 924,300 |
| 2024-07-25 | 545.00 | 550.00 | 535.00 | 540.00 | 518.12 | 1,038,500 |
| 2024-07-24 | 545.00 | 555.00 | 530.00 | 545.00 | 522.92 | 951,500 |
| 2024-07-23 | 550.00 | 555.00 | 530.00 | 550.00 | 527.71 | 958,000 |
| 2024-07-22 | 565.00 | 565.00 | 535.00 | 535.00 | 513.32 | 1,135,800 |
| 2024-07-19 | 550.00 | 565.00 | 545.00 | 560.00 | 537.31 | 1,088,300 |
| 2024-07-18 | 550.00 | 565.00 | 535.00 | 560.00 | 537.31 | 1,125,600 |
| 2024-07-17 | 550.00 | 565.00 | 530.00 | 560.00 | 537.31 | 1,094,500 |
| 2024-07-16 | 550.00 | 560.00 | 545.00 | 550.00 | 527.71 | 1,103,800 |
| 2024-07-15 | 550.00 | 550.00 | 540.00 | 550.00 | 527.71 | 932,300 |
| 2024-07-12 | 555.00 | 555.00 | 540.00 | 545.00 | 522.92 | 826,600 |
| 2024-07-11 | 550.00 | 555.00 | 540.00 | 555.00 | 532.51 | 953,500 |
| 2024-07-10 | 535.00 | 560.00 | 535.00 | 550.00 | 527.71 | 929,200 |
| 2024-07-09 | 545.00 | 555.00 | 530.00 | 535.00 | 513.32 | 879,000 |
| 2024-07-08 | 545.00 | 550.00 | 525.00 | 545.00 | 522.92 | 956,600 |
| 2024-07-05 | 540.00 | 545.00 | 520.00 | 545.00 | 522.92 | 951,800 |
| 2024-07-04 | 540.00 | 540.00 | 535.00 | 540.00 | 518.12 | 587,800 |
| 2024-07-03 | 535.00 | 560.00 | 535.00 | 540.00 | 518.12 | 758,000 |
| 2024-07-02 | 540.00 | 545.00 | 535.00 | 535.00 | 513.32 | 709,700 |
| 2024-07-01 | 535.00 | 555.00 | 535.00 | 540.00 | 518.12 | 767,300 |
| 2024-06-28 | 540.00 | 545.00 | 530.00 | 535.00 | 513.32 | 1,026,600 |
| 2024-06-27 | 545.00 | 570.00 | 545.00 | 560.00 | 537.31 | 439,400 |
| 2024-06-26 | 540.00 | 570.00 | 540.00 | 570.00 | 546.90 | 761,500 |
| 2024-06-25 | 535.00 | 545.00 | 530.00 | 540.00 | 518.12 | 965,500 |
| 2024-06-24 | 535.00 | 545.00 | 525.00 | 535.00 | 513.32 | 991,500 |
| 2024-06-21 | 535.00 | 545.00 | 535.00 | 545.00 | 522.92 | 926,700 |
| 2024-06-20 | 535.00 | 575.00 | 535.00 | 545.00 | 522.92 | 776,500 |
| 2024-06-19 | 535.00 | 545.00 | 530.00 | 540.00 | 518.12 | 930,200 |
| 2024-06-14 | 530.00 | 545.00 | 530.00 | 540.00 | 518.12 | 869,300 |
| 2024-06-13 | 535.00 | 550.00 | 535.00 | 550.00 | 527.71 | 1,121,000 |
| 2024-06-12 | 530.00 | 555.00 | 525.00 | 550.00 | 527.71 | 1,110,000 |
| 2024-06-11 | 540.00 | 540.00 | 520.00 | 540.00 | 512.84 | 851,300 |
| 2024-06-10 | 525.00 | 525.00 | 500.00 | 525.00 | 498.60 | 608,700 |
| 2024-06-07 | 520.00 | 525.00 | 515.00 | 525.00 | 498.60 | 604,700 |
| 2024-06-06 | 530.00 | 530.00 | 494.00 | 525.00 | 498.60 | 391,200 |
| 2024-06-05 | 545.00 | 545.00 | 530.00 | 530.00 | 503.34 | 557,900 |
| 2024-06-04 | 570.00 | 570.00 | 555.00 | 555.00 | 527.09 | 548,300 |
| 2024-06-03 | 560.00 | 585.00 | 550.00 | 560.00 | 531.84 | 724,500 |
| 2024-05-31 | 540.00 | 570.00 | 540.00 | 555.00 | 527.09 | 1,136,000 |
| 2024-05-30 | 535.00 | 540.00 | 535.00 | 540.00 | 512.84 | 749,400 |
| 2024-05-29 | 535.00 | 535.00 | 535.00 | 535.00 | 508.09 | 769,300 |
| 2024-05-28 | 535.00 | 535.00 | 535.00 | 535.00 | 508.09 | 785,900 |
| 2024-05-27 | 535.00 | 535.00 | 535.00 | 535.00 | 508.09 | 758,700 |
| 2024-05-22 | 530.00 | 530.00 | 530.00 | 530.00 | 503.34 | 804,800 |
| 2024-05-21 | 535.00 | 535.00 | 530.00 | 530.00 | 503.34 | 754,500 |
| 2024-05-20 | 530.00 | 530.00 | 530.00 | 530.00 | 503.34 | 583,400 |
| 2024-05-17 | 540.00 | 540.00 | 530.00 | 530.00 | 503.34 | 569,300 |
| 2024-05-16 | 540.00 | 540.00 | 535.00 | 535.00 | 508.09 | 567,200 |
| 2024-05-15 | 555.00 | 555.00 | 540.00 | 540.00 | 512.84 | 573,000 |
| 2024-05-14 | 560.00 | 560.00 | 555.00 | 555.00 | 527.09 | 942,800 |
| 2024-05-13 | 550.00 | 555.00 | 550.00 | 555.00 | 527.09 | 7,100 |
| 2024-05-08 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 521.15 | 1,038,000 |
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.