Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 555.00 | 555.00 | 550.00 | 550.00 | 542.82 | 114,300 |
| 2025-11-04 | 555.00 | 560.00 | 550.00 | 550.00 | 542.82 | 164,100 |
| 2025-11-03 | 550.00 | 555.00 | 550.00 | 555.00 | 547.76 | 111,000 |
| 2025-10-31 | 555.00 | 555.00 | 550.00 | 550.00 | 542.82 | 97,200 |
| 2025-10-30 | 550.00 | 555.00 | 545.00 | 555.00 | 547.76 | 110,700 |
| 2025-10-29 | 550.00 | 550.00 | 545.00 | 545.00 | 537.89 | 101,500 |
| 2025-10-28 | 555.00 | 555.00 | 550.00 | 550.00 | 542.82 | 92,700 |
| 2025-10-27 | 550.00 | 550.00 | 545.00 | 550.00 | 542.82 | 98,300 |
| 2025-10-24 | 550.00 | 555.00 | 545.00 | 545.00 | 537.89 | 109,400 |
| 2025-10-23 | 550.00 | 550.00 | 545.00 | 550.00 | 542.82 | 96,100 |
| 2025-10-22 | 555.00 | 555.00 | 545.00 | 545.00 | 537.89 | 112,700 |
| 2025-10-21 | 545.00 | 550.00 | 545.00 | 550.00 | 542.82 | 134,000 |
| 2025-10-20 | 545.00 | 550.00 | 545.00 | 545.00 | 537.89 | 119,700 |
| 2025-10-17 | 550.00 | 555.00 | 545.00 | 545.00 | 537.89 | 117,900 |
| 2025-10-16 | 545.00 | 550.00 | 540.00 | 550.00 | 542.82 | 99,300 |
| 2025-10-15 | 545.00 | 550.00 | 540.00 | 545.00 | 537.89 | 110,600 |
| 2025-10-14 | 545.00 | 550.00 | 545.00 | 545.00 | 537.89 | 111,300 |
| 2025-10-13 | 550.00 | 550.00 | 545.00 | 545.00 | 537.89 | 106,200 |
| 2025-10-10 | 545.00 | 550.00 | 545.00 | 545.00 | 537.89 | 101,600 |
| 2025-10-09 | 545.00 | 550.00 | 545.00 | 545.00 | 537.89 | 105,200 |
| 2025-10-08 | 550.00 | 550.00 | 545.00 | 545.00 | 537.89 | 111,700 |
| 2025-10-07 | 540.00 | 545.00 | 540.00 | 545.00 | 537.89 | 99,600 |
| 2025-10-06 | 540.00 | 545.00 | 540.00 | 540.00 | 532.95 | 111,500 |
| 2025-10-03 | 540.00 | 545.00 | 535.00 | 540.00 | 532.95 | 95,500 |
| 2025-10-02 | 540.00 | 545.00 | 540.00 | 540.00 | 532.95 | 121,300 |
| 2025-10-01 | 550.00 | 555.00 | 540.00 | 540.00 | 532.95 | 96,000 |
| 2025-09-30 | 560.00 | 560.00 | 550.00 | 550.00 | 542.82 | 122,600 |
| 2025-09-29 | 555.00 | 555.00 | 550.00 | 555.00 | 547.76 | 105,200 |
| 2025-09-26 | 550.00 | 550.00 | 550.00 | 550.00 | 542.82 | 109,000 |
| 2025-09-25 | 550.00 | 555.00 | 550.00 | 550.00 | 542.82 | 114,600 |
| 2025-09-24 | 565.00 | 565.00 | 555.00 | 555.00 | 547.76 | 138,600 |
| 2025-09-23 | 565.00 | 565.00 | 555.00 | 560.00 | 552.69 | 113,500 |
| 2025-09-22 | 565.00 | 565.00 | 560.00 | 565.00 | 557.63 | 105,300 |
| 2025-09-19 | 550.00 | 565.00 | 550.00 | 560.00 | 552.69 | 126,200 |
| 2025-09-18 | 545.00 | 545.00 | 540.00 | 545.00 | 537.89 | 114,200 |
| 2025-09-17 | 550.00 | 550.00 | 545.00 | 545.00 | 537.89 | 93,100 |
| 2025-09-16 | 540.00 | 555.00 | 540.00 | 550.00 | 542.82 | 105,800 |
| 2025-09-15 | 560.00 | 560.00 | 550.00 | 550.00 | 542.82 | 95,900 |
| 2025-09-12 | 580.00 | 585.00 | 560.00 | 560.00 | 552.69 | 115,800 |
| 2025-09-11 | 580.00 | 585.00 | 570.00 | 580.00 | 572.43 | 95,400 |
| 2025-09-10 | 585.00 | 590.00 | 580.00 | 580.00 | 568.29 | 101,200 |
| 2025-09-09 | 585.00 | 590.00 | 580.00 | 580.00 | 568.29 | 113,100 |
| 2025-09-08 | 585.00 | 585.00 | 575.00 | 585.00 | 573.19 | 141,700 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 558.49 | 0 |
| 2025-09-04 | 570.00 | 570.00 | 565.00 | 570.00 | 558.49 | 116,000 |
| 2025-09-03 | 590.00 | 590.00 | 565.00 | 565.00 | 553.59 | 322,000 |
| 2025-09-02 | 580.00 | 585.00 | 575.00 | 585.00 | 573.19 | 90,900 |
| 2025-09-01 | 580.00 | 585.00 | 575.00 | 575.00 | 563.39 | 191,200 |
| 2025-08-29 | 580.00 | 585.00 | 575.00 | 580.00 | 568.29 | 156,500 |
| 2025-08-28 | 585.00 | 590.00 | 580.00 | 580.00 | 568.29 | 150,700 |
| 2025-08-27 | 580.00 | 585.00 | 580.00 | 585.00 | 573.19 | 220,200 |
| 2025-08-26 | 580.00 | 585.00 | 580.00 | 580.00 | 568.29 | 148,600 |
| 2025-08-25 | 585.00 | 590.00 | 580.00 | 580.00 | 568.29 | 174,900 |
| 2025-08-22 | 585.00 | 595.00 | 585.00 | 585.00 | 573.19 | 187,900 |
| 2025-08-21 | 575.00 | 585.00 | 570.00 | 585.00 | 573.19 | 179,000 |
| 2025-08-20 | 580.00 | 580.00 | 575.00 | 575.00 | 563.39 | 226,900 |
| 2025-08-19 | 580.00 | 580.00 | 575.00 | 580.00 | 568.29 | 201,300 |
| 2025-08-18 | 580.00 | 580.00 | 580.00 | 580.00 | 568.29 | 0 |
| 2025-08-15 | 590.00 | 590.00 | 580.00 | 580.00 | 568.29 | 226,400 |
| 2025-08-14 | 590.00 | 590.00 | 580.00 | 585.00 | 573.19 | 114,600 |
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.