Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 466.00 | 480.00 | 444.00 | 468.00 | 461.89 | 64,400 |
| 2026-05-01 | 464.00 | 464.00 | 464.00 | 464.00 | 457.95 | 0 |
| 2026-04-30 | 470.00 | 470.00 | 462.00 | 464.00 | 457.95 | 3,800 |
| 2026-04-29 | 470.00 | 482.00 | 468.00 | 470.00 | 463.87 | 49,300 |
| 2026-04-28 | 500.00 | 520.00 | 440.00 | 486.00 | 479.66 | 373,700 |
| 2026-04-27 | 478.00 | 595.00 | 476.00 | 500.00 | 493.48 | 698,900 |
| 2026-04-24 | 468.00 | 476.00 | 460.00 | 476.00 | 469.79 | 15,900 |
| 2026-04-23 | 478.00 | 525.00 | 468.00 | 468.00 | 461.89 | 227,300 |
| 2026-04-22 | 476.00 | 476.00 | 460.00 | 470.00 | 463.87 | 21,700 |
| 2026-04-21 | 474.00 | 476.00 | 462.00 | 474.00 | 467.81 | 46,300 |
| 2026-04-20 | 500.00 | 540.00 | 466.00 | 474.00 | 467.81 | 478,700 |
| 2026-04-17 | 470.00 | 570.00 | 462.00 | 498.00 | 491.50 | 447,600 |
| 2026-04-16 | 476.00 | 488.00 | 464.00 | 470.00 | 463.87 | 6,700 |
| 2026-04-15 | 486.00 | 496.00 | 476.00 | 476.00 | 469.79 | 30,100 |
| 2026-04-14 | 498.00 | 515.00 | 468.00 | 486.00 | 479.66 | 17,500 |
| 2026-04-13 | 472.00 | 570.00 | 472.00 | 498.00 | 491.50 | 66,500 |
| 2026-04-10 | 486.00 | 530.00 | 462.00 | 468.00 | 461.89 | 70,900 |
| 2026-04-09 | 468.00 | 468.00 | 466.00 | 468.00 | 461.89 | 900 |
| 2026-04-08 | 462.00 | 500.00 | 462.00 | 466.00 | 459.92 | 3,200 |
| 2026-04-07 | 470.00 | 476.00 | 460.00 | 460.00 | 454.00 | 5,600 |
| 2026-04-06 | 464.00 | 500.00 | 458.00 | 468.00 | 461.89 | 8,600 |
| 2026-04-02 | 470.00 | 470.00 | 462.00 | 462.00 | 455.97 | 7,400 |
| 2026-04-01 | 464.00 | 464.00 | 464.00 | 464.00 | 457.95 | 8,900 |
| 2026-03-31 | 498.00 | 498.00 | 452.00 | 462.00 | 455.97 | 4,700 |
| 2026-03-30 | 470.00 | 500.00 | 470.00 | 490.00 | 483.61 | 49,800 |
| 2026-03-27 | 462.00 | 520.00 | 462.00 | 470.00 | 463.87 | 24,400 |
| 2026-03-26 | 460.00 | 545.00 | 460.00 | 464.00 | 457.95 | 25,000 |
| 2026-03-25 | 420.00 | 466.00 | 416.00 | 460.00 | 454.00 | 54,900 |
| 2026-03-17 | 482.00 | 525.00 | 460.00 | 468.00 | 461.89 | 581,000 |
| 2026-03-16 | 400.00 | 460.00 | 400.00 | 426.00 | 420.44 | 7,100 |
| 2026-03-13 | 464.00 | 484.00 | 408.00 | 460.00 | 454.00 | 27,400 |
| 2026-03-12 | 466.00 | 466.00 | 430.00 | 466.00 | 459.92 | 5,300 |
| 2026-03-11 | 444.00 | 466.00 | 444.00 | 466.00 | 459.92 | 34,500 |
| 2026-03-10 | 442.00 | 468.00 | 442.00 | 466.00 | 459.92 | 2,200 |
| 2026-03-09 | 438.00 | 474.00 | 408.00 | 472.00 | 465.84 | 101,300 |
| 2026-03-06 | 442.00 | 442.00 | 442.00 | 442.00 | 436.23 | 200 |
| 2026-03-05 | 458.00 | 458.00 | 408.00 | 444.00 | 438.21 | 4,200 |
| 2026-03-04 | 448.00 | 466.00 | 410.00 | 458.00 | 452.02 | 43,100 |
| 2026-03-03 | 472.00 | 472.00 | 432.00 | 466.00 | 459.92 | 9,500 |
| 2026-03-02 | 466.00 | 480.00 | 422.00 | 470.00 | 463.87 | 72,700 |
| 2026-02-27 | 466.00 | 494.00 | 460.00 | 466.00 | 459.92 | 78,100 |
| 2026-02-26 | 486.00 | 488.00 | 460.00 | 466.00 | 459.92 | 110,100 |
| 2026-02-25 | 484.00 | 500.00 | 480.00 | 486.00 | 479.66 | 89,900 |
| 2026-02-24 | 560.00 | 615.00 | 482.00 | 482.00 | 475.71 | 1,794,700 |
| 2026-02-23 | 515.00 | 585.00 | 488.00 | 560.00 | 552.69 | 278,900 |
| 2026-02-20 | 540.00 | 590.00 | 515.00 | 515.00 | 508.28 | 73,800 |
| 2026-02-19 | 530.00 | 700.00 | 520.00 | 540.00 | 532.95 | 383,600 |
| 2026-02-18 | 550.00 | 585.00 | 510.00 | 565.00 | 557.63 | 81,400 |
| 2026-02-13 | 530.00 | 575.00 | 494.00 | 570.00 | 562.56 | 244,200 |
| 2026-02-12 | 500.00 | 585.00 | 480.00 | 555.00 | 547.76 | 381,600 |
| 2026-02-11 | 505.00 | 505.00 | 456.00 | 498.00 | 491.50 | 11,000 |
| 2026-02-10 | 464.00 | 505.00 | 450.00 | 505.00 | 498.41 | 9,800 |
| 2026-02-09 | 462.00 | 486.00 | 462.00 | 466.00 | 459.92 | 11,500 |
| 2026-02-06 | 450.00 | 460.00 | 398.00 | 460.00 | 454.00 | 31,000 |
| 2026-02-05 | 460.00 | 460.00 | 450.00 | 452.00 | 446.10 | 28,100 |
| 2026-02-04 | 480.00 | 480.00 | 454.00 | 460.00 | 454.00 | 21,100 |
| 2026-02-03 | 456.00 | 590.00 | 456.00 | 484.00 | 477.68 | 87,400 |
| 2026-02-02 | 505.00 | 505.00 | 480.00 | 480.00 | 473.74 | 32,800 |
| 2026-01-30 | 530.00 | 540.00 | 505.00 | 505.00 | 498.41 | 89,100 |
| 2026-01-29 | 535.00 | 650.00 | 505.00 | 525.00 | 518.15 | 1,215,500 |
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.