Batavia Prosperindo Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	7,500.00	7,650.00	7,500.00	7,650.00	355.72	8,000
2022-02-03	7,900.00	7,900.00	7,900.00	7,900.00	367.35	20,000
2022-02-02	7,775.00	7,775.00	7,775.00	7,775.00	361.53	0
2022-01-31	7,200.00	8,300.00	7,200.00	7,775.00	361.53	164,000
2022-01-28	7,000.00	7,000.00	7,000.00	7,000.00	325.50	2,000
2022-01-27	7,000.00	7,000.00	7,000.00	7,000.00	325.50	0
2022-01-26	7,000.00	7,000.00	7,000.00	7,000.00	325.50	0
2022-01-25	7,000.00	7,000.00	7,000.00	7,000.00	325.50	10,000
2022-01-24	7,000.00	7,000.00	7,000.00	7,000.00	325.50	2,000
2022-01-21	7,000.00	7,000.00	7,000.00	7,000.00	325.50	6,000
2022-01-20	7,300.00	7,300.00	7,000.00	7,025.00	326.66	52,000
2022-01-19	8,275.00	8,275.00	7,500.00	7,500.00	348.75	380,000
2022-01-18	6,900.00	6,900.00	6,900.00	6,900.00	320.85	0
2022-01-17	6,900.00	6,900.00	6,900.00	6,900.00	320.85	2,000
2022-01-14	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-13	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-12	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-11	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-10	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-07	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-06	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-05	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-04	6,650.00	6,650.00	6,650.00	6,650.00	309.22	0
2022-01-03	6,650.00	6,650.00	6,650.00	6,650.00	309.22	414,000
2021-12-30	6,400.00	6,600.00	6,400.00	6,600.00	306.90	98,000
2021-12-29	6,300.00	6,300.00	6,300.00	6,300.00	292.95	10,000
2021-12-28	6,200.00	6,200.00	6,200.00	6,200.00	288.30	0
2021-12-27	6,200.00	6,200.00	6,200.00	6,200.00	288.30	2,000
2021-12-24	6,000.00	6,000.00	6,000.00	6,000.00	279.00	0
2021-12-23	6,000.00	6,000.00	6,000.00	6,000.00	279.00	0
2021-12-22	6,000.00	6,000.00	6,000.00	6,000.00	279.00	0
2021-12-21	6,000.00	6,000.00	6,000.00	6,000.00	279.00	0
2021-12-20	6,000.00	6,000.00	6,000.00	6,000.00	279.00	22,000
2021-12-17	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-16	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-15	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-14	5,850.00	5,850.00	5,850.00	5,850.00	272.02	4,000
2021-12-13	5,850.00	5,850.00	5,850.00	5,850.00	272.02	14,000
2021-12-10	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-09	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-08	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-07	5,850.00	5,850.00	5,850.00	5,850.00	272.02	2,000
2021-12-06	5,850.00	5,850.00	5,850.00	5,850.00	272.02	0
2021-12-03	5,900.00	5,900.00	5,850.00	5,850.00	272.02	12,664,000
2021-12-02	5,900.00	5,900.00	5,900.00	5,900.00	274.35	61,920,000
2021-12-01	5,900.00	5,900.00	5,900.00	5,900.00	274.35	6,000,000
2021-11-30	5,900.00	5,900.00	5,900.00	5,900.00	274.35	12,000
2021-11-29	5,900.00	6,000.00	5,900.00	5,950.00	276.67	74,000
2021-11-26	5,850.00	5,950.00	5,800.00	5,800.00	269.70	306,000
2021-11-25	5,250.00	5,800.00	5,250.00	5,800.00	269.70	204,000
2021-11-24	4,900.00	5,200.00	4,900.00	5,200.00	241.80	80,000
2021-11-23	4,800.00	4,850.00	4,800.00	4,850.00	225.52	14,000
2021-11-22	4,750.00	4,750.00	4,750.00	4,750.00	220.87	6,000
2021-11-19	4,680.00	4,680.00	4,680.00	4,680.00	217.62	0
2021-11-18	4,680.00	4,680.00	4,680.00	4,680.00	217.62	0
2021-11-17	4,680.00	4,680.00	4,680.00	4,680.00	217.62	0
2021-11-16	4,680.00	4,680.00	4,680.00	4,680.00	217.62	0
2021-11-15	4,680.00	4,680.00	4,680.00	4,680.00	217.62	2,000
2021-11-12	4,680.00	4,680.00	4,680.00	4,680.00	217.62	2,000
2021-11-11	4,650.00	4,650.00	4,650.00	4,650.00	216.22	0

← NewerPage 20 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.