Batavia Prosperindo Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-05-11	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-05-10	7,900.00	7,900.00	7,900.00	7,900.00	367.35	0
2022-05-09	7,700.00	7,900.00	7,700.00	7,900.00	367.35	58,000
2022-04-28	7,700.00	7,700.00	7,700.00	7,700.00	358.05	216,000
2022-04-27	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-04-26	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-04-25	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-04-22	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-04-21	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-04-20	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-04-19	7,300.00	7,300.00	7,200.00	7,200.00	334.80	1,640,000
2022-04-18	7,300.00	7,300.00	7,200.00	7,200.00	334.80	1,760,000
2022-04-14	7,300.00	7,300.00	7,200.00	7,200.00	334.80	1,840,000
2022-04-13	7,300.00	7,300.00	7,300.00	7,300.00	339.45	100,000
2022-04-12	7,300.00	7,300.00	7,300.00	7,300.00	339.45	400,000
2022-04-11	7,300.00	7,600.00	7,300.00	7,600.00	353.40	1,220,000
2022-04-08	7,300.00	7,300.00	7,300.00	7,300.00	339.45	160,000
2022-04-07	7,300.00	7,300.00	7,300.00	7,300.00	339.45	140,000
2022-04-06	7,325.00	7,325.00	7,200.00	7,200.00	334.80	126,000
2022-04-05	7,775.00	7,800.00	7,300.00	7,300.00	339.45	120,000
2022-04-04	7,300.00	7,650.00	7,300.00	7,650.00	355.72	484,000
2022-04-01	7,300.00	7,300.00	7,300.00	7,300.00	339.45	400,000
2022-03-31	7,300.00	7,300.00	7,300.00	7,300.00	339.45	500,000
2022-03-30	7,300.00	7,300.00	7,300.00	7,300.00	339.45	400,000
2022-03-29	7,300.00	7,300.00	7,300.00	7,300.00	339.45	440,000
2022-03-28	7,200.00	7,200.00	7,200.00	7,200.00	334.80	0
2022-03-25	7,300.00	7,300.00	7,200.00	7,200.00	334.80	502,000
2022-03-24	7,300.00	7,300.00	7,300.00	7,300.00	339.45	0
2022-03-23	7,325.00	7,325.00	7,300.00	7,300.00	339.45	462,000
2022-03-22	7,300.00	7,300.00	7,300.00	7,300.00	339.45	0
2022-03-21	7,325.00	7,325.00	7,300.00	7,300.00	339.45	422,000
2022-03-18	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-17	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-16	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-15	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-14	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-11	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-10	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-09	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-08	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-07	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-04	7,500.00	7,500.00	7,500.00	7,500.00	348.75	16,000
2022-03-02	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-03-01	7,500.00	7,500.00	7,500.00	7,500.00	348.75	0
2022-02-25	7,500.00	7,500.00	7,500.00	7,500.00	348.75	2,000
2022-02-24	7,700.00	7,700.00	7,700.00	7,700.00	358.05	32,090,000
2022-02-23	7,800.00	7,800.00	7,800.00	7,800.00	362.70	0
2022-02-22	7,800.00	7,800.00	7,800.00	7,800.00	362.70	0
2022-02-21	7,800.00	7,800.00	7,800.00	7,800.00	362.70	0
2022-02-18	7,800.00	7,800.00	7,800.00	7,800.00	362.70	2,000
2022-02-17	7,650.00	7,650.00	7,650.00	7,650.00	355.72	0
2022-02-16	7,650.00	7,650.00	7,650.00	7,650.00	355.72	0
2022-02-15	7,650.00	7,650.00	7,650.00	7,650.00	355.72	0
2022-02-14	7,650.00	7,650.00	7,650.00	7,650.00	355.72	26,360,000
2022-02-11	7,650.00	7,650.00	7,650.00	7,650.00	355.72	78,180,000
2022-02-10	7,650.00	7,650.00	7,650.00	7,650.00	355.72	78,240,000
2022-02-09	7,500.00	7,650.00	7,500.00	7,650.00	355.72	78,302,000
2022-02-08	7,650.00	7,650.00	7,650.00	7,650.00	355.72	78,600,000
2022-02-07	7,500.00	7,900.00	7,500.00	7,650.00	355.72	78,026,000

← NewerPage 19 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.