Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 550.00 | 550.00 | 525.00 | 535.00 | 528.02 | 102,000 |
| 2026-01-27 | 585.00 | 600.00 | 550.00 | 550.00 | 542.82 | 92,600 |
| 2026-01-26 | 535.00 | 660.00 | 535.00 | 585.00 | 577.37 | 1,473,600 |
| 2026-01-23 | 510.00 | 635.00 | 505.00 | 530.00 | 523.08 | 668,600 |
| 2026-01-22 | 510.00 | 510.00 | 505.00 | 510.00 | 503.35 | 18,700 |
| 2026-01-21 | 500.00 | 515.00 | 500.00 | 510.00 | 503.35 | 54,900 |
| 2026-01-20 | 505.00 | 505.00 | 500.00 | 500.00 | 493.48 | 14,300 |
| 2026-01-19 | 505.00 | 505.00 | 500.00 | 500.00 | 493.48 | 15,800 |
| 2026-01-16 | 505.00 | 505.00 | 505.00 | 505.00 | 498.41 | 0 |
| 2026-01-15 | 500.00 | 505.00 | 500.00 | 505.00 | 498.41 | 400 |
| 2026-01-14 | 500.00 | 505.00 | 500.00 | 505.00 | 498.41 | 7,000 |
| 2026-01-13 | 505.00 | 505.00 | 498.00 | 500.00 | 493.48 | 23,000 |
| 2026-01-12 | 500.00 | 505.00 | 500.00 | 505.00 | 498.41 | 11,100 |
| 2026-01-09 | 505.00 | 505.00 | 500.00 | 500.00 | 493.48 | 16,800 |
| 2026-01-08 | 505.00 | 515.00 | 505.00 | 510.00 | 503.35 | 25,900 |
| 2026-01-07 | 505.00 | 510.00 | 500.00 | 510.00 | 503.35 | 29,700 |
| 2026-01-06 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 12,600 |
| 2026-01-05 | 510.00 | 515.00 | 510.00 | 510.00 | 503.35 | 24,500 |
| 2026-01-02 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 24,800 |
| 2026-01-01 | 510.00 | 510.00 | 510.00 | 510.00 | 503.35 | 0 |
| 2025-12-31 | 510.00 | 510.00 | 510.00 | 510.00 | 503.35 | 0 |
| 2025-12-30 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 13,000 |
| 2025-12-29 | 505.00 | 505.00 | 505.00 | 505.00 | 498.41 | 10,100 |
| 2025-12-26 | 505.00 | 505.00 | 505.00 | 505.00 | 498.41 | 0 |
| 2025-12-25 | 505.00 | 505.00 | 505.00 | 505.00 | 498.41 | 0 |
| 2025-12-24 | 505.00 | 510.00 | 505.00 | 505.00 | 498.41 | 12,500 |
| 2025-12-23 | 510.00 | 510.00 | 496.00 | 510.00 | 503.35 | 115,100 |
| 2025-12-22 | 505.00 | 515.00 | 505.00 | 515.00 | 508.28 | 25,400 |
| 2025-12-19 | 500.00 | 515.00 | 500.00 | 505.00 | 498.41 | 83,300 |
| 2025-12-18 | 510.00 | 525.00 | 500.00 | 500.00 | 493.48 | 144,900 |
| 2025-12-17 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 9,500 |
| 2025-12-16 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 23,300 |
| 2025-12-15 | 505.00 | 505.00 | 505.00 | 505.00 | 498.41 | 10,400 |
| 2025-12-12 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 26,300 |
| 2025-12-11 | 505.00 | 510.00 | 505.00 | 505.00 | 498.41 | 25,900 |
| 2025-12-10 | 505.00 | 510.00 | 505.00 | 510.00 | 503.35 | 23,600 |
| 2025-12-09 | 510.00 | 510.00 | 505.00 | 510.00 | 503.35 | 19,900 |
| 2025-12-08 | 510.00 | 510.00 | 510.00 | 510.00 | 503.35 | 13,500 |
| 2025-12-05 | 510.00 | 515.00 | 505.00 | 505.00 | 498.41 | 12,900 |
| 2025-12-04 | 505.00 | 510.00 | 500.00 | 510.00 | 503.35 | 26,500 |
| 2025-12-03 | 510.00 | 510.00 | 505.00 | 505.00 | 498.41 | 108,500 |
| 2025-12-02 | 515.00 | 515.00 | 510.00 | 510.00 | 503.35 | 90,900 |
| 2025-12-01 | 515.00 | 520.00 | 510.00 | 515.00 | 508.28 | 97,600 |
| 2025-11-28 | 515.00 | 520.00 | 515.00 | 520.00 | 513.21 | 117,500 |
| 2025-11-27 | 520.00 | 525.00 | 515.00 | 515.00 | 508.28 | 125,600 |
| 2025-11-26 | 510.00 | 525.00 | 505.00 | 525.00 | 518.15 | 110,100 |
| 2025-11-25 | 515.00 | 520.00 | 510.00 | 510.00 | 503.35 | 118,100 |
| 2025-11-24 | 520.00 | 525.00 | 515.00 | 515.00 | 508.28 | 130,000 |
| 2025-11-21 | 520.00 | 520.00 | 520.00 | 520.00 | 513.21 | 111,100 |
| 2025-11-20 | 515.00 | 520.00 | 515.00 | 515.00 | 508.28 | 140,200 |
| 2025-11-19 | 515.00 | 520.00 | 510.00 | 515.00 | 508.28 | 118,700 |
| 2025-11-18 | 525.00 | 525.00 | 515.00 | 515.00 | 508.28 | 153,500 |
| 2025-11-17 | 530.00 | 535.00 | 520.00 | 520.00 | 513.21 | 125,600 |
| 2025-11-14 | 520.00 | 525.00 | 520.00 | 525.00 | 518.15 | 126,100 |
| 2025-11-13 | 530.00 | 530.00 | 520.00 | 520.00 | 513.21 | 99,200 |
| 2025-11-12 | 540.00 | 540.00 | 530.00 | 530.00 | 523.08 | 155,000 |
| 2025-11-11 | 540.00 | 540.00 | 535.00 | 535.00 | 528.02 | 123,100 |
| 2025-11-10 | 540.00 | 540.00 | 535.00 | 535.00 | 528.02 | 105,700 |
| 2025-11-07 | 550.00 | 550.00 | 540.00 | 540.00 | 532.95 | 163,200 |
| 2025-11-06 | 550.00 | 555.00 | 550.00 | 550.00 | 542.82 | 143,900 |
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.