Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 434.00 | 458.00 | 434.00 | 438.00 | 434.96 | 11,500 |
| 2026-07-24 | 464.00 | 464.00 | 434.00 | 434.00 | 430.99 | 6,300 |
| 2026-07-23 | 446.00 | 468.00 | 440.00 | 440.00 | 436.95 | 16,400 |
| 2026-07-22 | 434.00 | 464.00 | 434.00 | 446.00 | 442.90 | 23,800 |
| 2026-07-21 | 450.00 | 450.00 | 434.00 | 436.00 | 432.97 | 2,700 |
| 2026-07-20 | 436.00 | 462.00 | 434.00 | 434.00 | 430.99 | 7,100 |
| 2026-07-17 | 436.00 | 478.00 | 434.00 | 434.00 | 430.99 | 14,700 |
| 2026-07-16 | 442.00 | 470.00 | 432.00 | 436.00 | 432.97 | 5,200 |
| 2026-07-15 | 440.00 | 444.00 | 440.00 | 442.00 | 438.93 | 4,200 |
| 2026-07-14 | 454.00 | 454.00 | 454.00 | 454.00 | 450.85 | 1,100 |
| 2026-07-13 | 460.00 | 460.00 | 440.00 | 440.00 | 436.95 | 10,800 |
| 2026-07-10 | 452.00 | 494.00 | 452.00 | 460.00 | 456.81 | 77,200 |
| 2026-07-09 | 446.00 | 454.00 | 430.00 | 452.00 | 448.86 | 10,300 |
| 2026-07-08 | 438.00 | 484.00 | 422.00 | 446.00 | 442.90 | 18,500 |
| 2026-07-07 | 422.00 | 422.00 | 422.00 | 422.00 | 419.07 | 0 |
| 2026-07-06 | 422.00 | 422.00 | 422.00 | 422.00 | 419.07 | 200 |
| 2026-07-03 | 456.00 | 462.00 | 424.00 | 424.00 | 421.06 | 7,100 |
| 2026-07-02 | 422.00 | 422.00 | 422.00 | 422.00 | 419.07 | 6,200 |
| 2026-07-01 | 436.00 | 436.00 | 422.00 | 422.00 | 419.07 | 3,500 |
| 2026-06-30 | 436.00 | 436.00 | 436.00 | 436.00 | 432.97 | 100 |
| 2026-06-29 | 420.00 | 438.00 | 420.00 | 438.00 | 434.96 | 2,200 |
| 2026-06-26 | 458.00 | 458.00 | 442.00 | 442.00 | 438.93 | 300 |
| 2026-06-25 | 438.00 | 438.00 | 438.00 | 438.00 | 434.96 | 1,300 |
| 2026-06-24 | 438.00 | 438.00 | 438.00 | 438.00 | 434.96 | 100 |
| 2026-06-23 | 438.00 | 438.00 | 438.00 | 438.00 | 434.96 | 1,200 |
| 2026-06-22 | 456.00 | 456.00 | 456.00 | 456.00 | 452.83 | 0 |
| 2026-06-19 | 456.00 | 458.00 | 456.00 | 456.00 | 452.83 | 300 |
| 2026-06-18 | 444.00 | 444.00 | 444.00 | 444.00 | 440.92 | 400 |
| 2026-06-17 | 444.00 | 454.00 | 444.00 | 444.00 | 440.92 | 1,800 |
| 2026-06-16 | 452.00 | 452.00 | 452.00 | 452.00 | 446.10 | 0 |
| 2026-06-15 | 478.00 | 478.00 | 438.00 | 452.00 | 446.10 | 21,200 |
| 2026-06-12 | 466.00 | 470.00 | 438.00 | 438.00 | 432.28 | 19,400 |
| 2026-06-11 | 452.00 | 466.00 | 434.00 | 466.00 | 459.92 | 8,100 |
| 2026-06-10 | 478.00 | 478.00 | 444.00 | 448.00 | 442.15 | 51,700 |
| 2026-06-09 | 460.00 | 490.00 | 460.00 | 478.00 | 471.76 | 2,800 |
| 2026-06-08 | 460.00 | 498.00 | 444.00 | 460.00 | 454.00 | 5,300 |
| 2026-06-05 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 900 |
| 2026-06-04 | 460.00 | 466.00 | 460.00 | 460.00 | 454.00 | 41,300 |
| 2026-06-03 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 3,800 |
| 2026-06-02 | 462.00 | 466.00 | 462.00 | 466.00 | 459.92 | 8,300 |
| 2026-06-01 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 0 |
| 2026-05-29 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 300 |
| 2026-05-28 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 0 |
| 2026-05-27 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 0 |
| 2026-05-26 | 466.00 | 480.00 | 460.00 | 460.00 | 454.00 | 35,700 |
| 2026-05-25 | 462.00 | 496.00 | 460.00 | 470.00 | 463.87 | 16,300 |
| 2026-05-22 | 460.00 | 520.00 | 460.00 | 462.00 | 455.97 | 77,800 |
| 2026-05-21 | 460.00 | 575.00 | 460.00 | 480.00 | 473.74 | 527,400 |
| 2026-05-20 | 460.00 | 460.00 | 460.00 | 460.00 | 454.00 | 2,400 |
| 2026-05-19 | 460.00 | 476.00 | 460.00 | 460.00 | 454.00 | 132,200 |
| 2026-05-18 | 466.00 | 470.00 | 460.00 | 460.00 | 454.00 | 13,200 |
| 2026-05-15 | 462.00 | 462.00 | 462.00 | 462.00 | 455.97 | 0 |
| 2026-05-14 | 462.00 | 462.00 | 462.00 | 462.00 | 455.97 | 0 |
| 2026-05-13 | 462.00 | 474.00 | 444.00 | 462.00 | 455.97 | 46,800 |
| 2026-05-12 | 462.00 | 484.00 | 462.00 | 462.00 | 455.97 | 9,200 |
| 2026-05-11 | 464.00 | 484.00 | 450.00 | 460.00 | 454.00 | 39,100 |
| 2026-05-08 | 478.00 | 490.00 | 460.00 | 462.00 | 455.97 | 19,800 |
| 2026-05-07 | 462.00 | 498.00 | 462.00 | 478.00 | 471.76 | 85,300 |
| 2026-05-06 | 462.00 | 490.00 | 460.00 | 460.00 | 454.00 | 211,900 |
| 2026-05-05 | 470.00 | 470.00 | 462.00 | 462.00 | 455.97 | 29,900 |
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.