Batavia Prosperindo Int historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10,800.00	10,800.00	10,800.00	10,800.00	502.20	0
2022-11-01	10,800.00	10,800.00	10,800.00	10,800.00	502.20	0
2022-10-31	10,700.00	10,800.00	10,700.00	10,800.00	502.20	22,000
2022-10-28	10,600.00	10,600.00	10,600.00	10,600.00	492.90	0
2022-10-27	10,600.00	10,600.00	10,600.00	10,600.00	492.90	34,000
2022-10-26	10,600.00	10,600.00	10,600.00	10,600.00	492.90	0
2022-10-25	10,600.00	10,600.00	10,600.00	10,600.00	492.90	2,000
2022-10-24	10,400.00	10,400.00	10,400.00	10,400.00	483.60	0
2022-10-21	10,400.00	10,400.00	10,400.00	10,400.00	483.60	0
2022-10-20	10,300.00	10,400.00	10,300.00	10,400.00	483.60	200,000
2022-10-19	10,100.00	10,100.00	10,100.00	10,100.00	469.65	0
2022-10-18	10,100.00	10,100.00	10,100.00	10,100.00	469.65	0
2022-10-17	10,100.00	10,100.00	10,100.00	10,100.00	469.65	20,000
2022-10-14	10,000.00	10,000.00	10,000.00	10,000.00	465.00	0
2022-10-13	10,000.00	10,000.00	10,000.00	10,000.00	465.00	0
2022-10-12	10,000.00	10,000.00	10,000.00	10,000.00	465.00	0
2022-10-11	10,000.00	10,000.00	10,000.00	10,000.00	465.00	18,000
2022-10-10	10,000.00	10,000.00	10,000.00	10,000.00	465.00	368,000
2022-10-07	10,675.00	10,675.00	10,675.00	10,675.00	496.38	0
2022-10-06	10,675.00	10,675.00	10,675.00	10,675.00	496.38	4,000
2022-10-05	10,675.00	10,675.00	10,675.00	10,675.00	496.38	142,000
2022-10-04	10,675.00	10,675.00	10,675.00	10,675.00	496.38	52,000
2022-10-03	10,700.00	10,800.00	10,700.00	10,700.00	497.55	14,000
2022-09-30	11,500.00	11,500.00	11,500.00	11,500.00	534.75	0
2022-09-29	9,975.00	11,500.00	9,975.00	11,500.00	534.75	250,000
2022-09-28	9,600.00	9,600.00	9,600.00	9,600.00	446.40	0
2022-09-27	9,550.00	9,600.00	9,550.00	9,600.00	446.40	20,000
2022-09-26	9,300.00	9,300.00	9,300.00	9,300.00	432.45	0
2022-09-23	9,300.00	9,300.00	9,300.00	9,300.00	432.45	0
2022-09-22	9,300.00	9,300.00	9,300.00	9,300.00	432.45	0
2022-09-21	9,975.00	9,975.00	9,300.00	9,300.00	432.45	146,000
2022-09-20	9,825.00	9,825.00	9,825.00	9,825.00	456.86	0
2022-09-19	9,825.00	9,825.00	9,825.00	9,825.00	456.86	0
2022-09-16	9,825.00	9,825.00	9,825.00	9,825.00	456.86	10,000
2022-09-15	8,600.00	10,000.00	8,600.00	9,825.00	456.86	1,206,000
2022-09-14	8,500.00	8,500.00	8,500.00	8,500.00	395.25	0
2022-09-13	8,350.00	8,500.00	8,350.00	8,500.00	395.25	114,000
2022-09-12	8,100.00	8,250.00	8,100.00	8,250.00	383.62	124,000
2022-09-09	8,000.00	8,050.00	7,950.00	8,050.00	374.32	174,000
2022-09-08	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-09-07	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-09-06	7,900.00	7,900.00	7,900.00	7,900.00	367.35	2,000
2022-09-05	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-09-02	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-09-01	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-31	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-30	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-29	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-26	7,900.00	7,900.00	7,900.00	7,900.00	367.35	110,000
2022-08-25	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-24	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-23	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-22	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-19	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-18	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-16	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-15	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-12	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-11	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-08-10	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0

← NewerPage 17 of 21 · 1,215 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.