Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 595.00 | 595.00 | 585.00 | 585.00 | 573.19 | 260,100 |
| 2025-08-12 | 585.00 | 590.00 | 585.00 | 590.00 | 578.08 | 249,900 |
| 2025-08-11 | 585.00 | 590.00 | 585.00 | 585.00 | 573.19 | 241,300 |
| 2025-08-08 | 590.00 | 590.00 | 585.00 | 585.00 | 573.19 | 161,200 |
| 2025-08-07 | 590.00 | 595.00 | 590.00 | 590.00 | 578.08 | 234,900 |
| 2025-08-06 | 600.00 | 600.00 | 590.00 | 590.00 | 578.08 | 224,200 |
| 2025-08-05 | 600.00 | 600.00 | 595.00 | 595.00 | 582.98 | 165,100 |
| 2025-08-04 | 595.00 | 595.00 | 590.00 | 595.00 | 582.98 | 204,000 |
| 2025-08-01 | 590.00 | 590.00 | 585.00 | 590.00 | 578.08 | 175,500 |
| 2025-07-31 | 595.00 | 595.00 | 585.00 | 585.00 | 573.19 | 214,500 |
| 2025-07-30 | 600.00 | 600.00 | 585.00 | 590.00 | 578.08 | 278,500 |
| 2025-07-29 | 595.00 | 595.00 | 590.00 | 595.00 | 582.98 | 266,100 |
| 2025-07-28 | 585.00 | 590.00 | 585.00 | 590.00 | 578.08 | 117,100 |
| 2025-07-25 | 585.00 | 585.00 | 580.00 | 585.00 | 573.19 | 156,400 |
| 2025-07-24 | 585.00 | 590.00 | 585.00 | 585.00 | 573.19 | 186,600 |
| 2025-07-23 | 605.00 | 610.00 | 585.00 | 585.00 | 573.19 | 277,000 |
| 2025-07-22 | 600.00 | 605.00 | 600.00 | 605.00 | 592.78 | 152,500 |
| 2025-07-21 | 595.00 | 600.00 | 595.00 | 600.00 | 587.88 | 272,000 |
| 2025-07-18 | 600.00 | 600.00 | 590.00 | 595.00 | 582.98 | 227,000 |
| 2025-07-17 | 595.00 | 600.00 | 595.00 | 595.00 | 582.98 | 158,600 |
| 2025-07-16 | 590.00 | 595.00 | 585.00 | 595.00 | 582.98 | 138,900 |
| 2025-07-15 | 580.00 | 590.00 | 580.00 | 585.00 | 573.19 | 262,200 |
| 2025-07-14 | 580.00 | 585.00 | 570.00 | 580.00 | 568.29 | 245,700 |
| 2025-07-11 | 580.00 | 585.00 | 580.00 | 580.00 | 568.29 | 106,600 |
| 2025-07-10 | 585.00 | 590.00 | 580.00 | 580.00 | 568.29 | 237,900 |
| 2025-07-09 | 585.00 | 590.00 | 580.00 | 585.00 | 573.19 | 152,600 |
| 2025-07-08 | 590.00 | 595.00 | 580.00 | 585.00 | 573.19 | 194,900 |
| 2025-07-07 | 590.00 | 600.00 | 585.00 | 590.00 | 578.08 | 214,300 |
| 2025-07-04 | 590.00 | 595.00 | 590.00 | 595.00 | 582.98 | 165,500 |
| 2025-07-03 | 590.00 | 595.00 | 590.00 | 595.00 | 575.93 | 187,300 |
| 2025-07-02 | 590.00 | 595.00 | 585.00 | 590.00 | 571.09 | 207,800 |
| 2025-07-01 | 585.00 | 595.00 | 585.00 | 590.00 | 571.09 | 155,800 |
| 2025-06-30 | 585.00 | 590.00 | 580.00 | 590.00 | 571.09 | 206,100 |
| 2025-06-26 | 585.00 | 590.00 | 580.00 | 585.00 | 566.25 | 145,600 |
| 2025-06-25 | 580.00 | 590.00 | 580.00 | 585.00 | 566.25 | 304,200 |
| 2025-06-24 | 580.00 | 585.00 | 580.00 | 585.00 | 566.25 | 199,400 |
| 2025-06-23 | 585.00 | 585.00 | 580.00 | 580.00 | 561.41 | 156,200 |
| 2025-06-20 | 580.00 | 585.00 | 575.00 | 585.00 | 566.25 | 128,800 |
| 2025-06-19 | 590.00 | 590.00 | 580.00 | 580.00 | 561.41 | 257,300 |
| 2025-06-18 | 595.00 | 600.00 | 585.00 | 590.00 | 571.09 | 239,100 |
| 2025-06-17 | 595.00 | 600.00 | 585.00 | 595.00 | 575.93 | 137,000 |
| 2025-06-16 | 605.00 | 605.00 | 595.00 | 600.00 | 580.77 | 197,400 |
| 2025-06-13 | 600.00 | 605.00 | 595.00 | 605.00 | 585.61 | 170,000 |
| 2025-06-12 | 590.00 | 600.00 | 590.00 | 600.00 | 580.77 | 223,100 |
| 2025-06-11 | 590.00 | 595.00 | 590.00 | 595.00 | 575.93 | 134,000 |
| 2025-06-10 | 590.00 | 595.00 | 590.00 | 595.00 | 575.93 | 158,400 |
| 2025-06-05 | 590.00 | 595.00 | 590.00 | 595.00 | 575.93 | 144,600 |
| 2025-06-04 | 590.00 | 595.00 | 590.00 | 595.00 | 575.93 | 141,800 |
| 2025-06-03 | 585.00 | 590.00 | 580.00 | 590.00 | 571.09 | 216,900 |
| 2025-06-02 | 580.00 | 590.00 | 580.00 | 585.00 | 566.25 | 215,900 |
| 2025-05-28 | 580.00 | 590.00 | 575.00 | 585.00 | 566.25 | 313,300 |
| 2025-05-27 | 570.00 | 580.00 | 570.00 | 580.00 | 561.41 | 275,200 |
| 2025-05-26 | 570.00 | 570.00 | 565.00 | 570.00 | 551.73 | 115,800 |
| 2025-05-23 | 565.00 | 570.00 | 565.00 | 570.00 | 551.73 | 96,900 |
| 2025-05-22 | 565.00 | 565.00 | 560.00 | 565.00 | 546.89 | 206,100 |
| 2025-05-21 | 555.00 | 565.00 | 555.00 | 565.00 | 546.89 | 180,400 |
| 2025-05-20 | 550.00 | 560.00 | 550.00 | 560.00 | 542.05 | 171,600 |
| 2025-05-19 | 550.00 | 555.00 | 550.00 | 555.00 | 537.21 | 131,600 |
| 2025-05-16 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 282,300 |
| 2025-05-15 | 555.00 | 555.00 | 550.00 | 555.00 | 537.21 | 262,100 |
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.