Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 555.00 | 555.00 | 550.00 | 555.00 | 537.21 | 175,400 |
| 2025-05-09 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 235,500 |
| 2025-05-08 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 237,100 |
| 2025-05-07 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 180,300 |
| 2025-05-06 | 550.00 | 555.00 | 550.00 | 555.00 | 537.21 | 143,200 |
| 2025-05-05 | 550.00 | 555.00 | 550.00 | 555.00 | 537.21 | 171,000 |
| 2025-05-02 | 550.00 | 555.00 | 550.00 | 555.00 | 537.21 | 166,400 |
| 2025-04-30 | 550.00 | 550.00 | 545.00 | 550.00 | 532.37 | 148,500 |
| 2025-04-29 | 545.00 | 550.00 | 545.00 | 545.00 | 527.53 | 222,000 |
| 2025-04-28 | 555.00 | 555.00 | 545.00 | 545.00 | 527.53 | 99,800 |
| 2025-04-25 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 93,300 |
| 2025-04-24 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 236,800 |
| 2025-04-23 | 550.00 | 550.00 | 550.00 | 550.00 | 532.37 | 236,400 |
| 2025-04-22 | 550.00 | 550.00 | 545.00 | 545.00 | 527.53 | 198,500 |
| 2025-04-21 | 550.00 | 555.00 | 550.00 | 550.00 | 532.37 | 247,800 |
| 2025-04-17 | 550.00 | 550.00 | 550.00 | 550.00 | 532.37 | 211,200 |
| 2025-04-16 | 550.00 | 550.00 | 550.00 | 550.00 | 532.37 | 204,100 |
| 2025-04-15 | 555.00 | 555.00 | 550.00 | 550.00 | 532.37 | 176,700 |
| 2025-04-14 | 545.00 | 550.00 | 540.00 | 550.00 | 532.37 | 332,800 |
| 2025-04-11 | 535.00 | 540.00 | 535.00 | 540.00 | 522.69 | 240,000 |
| 2025-04-10 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 100 |
| 2025-04-09 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 207,300 |
| 2025-04-08 | 530.00 | 535.00 | 530.00 | 535.00 | 517.85 | 157,200 |
| 2025-03-27 | 530.00 | 535.00 | 525.00 | 535.00 | 517.85 | 423,200 |
| 2025-03-26 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 208,300 |
| 2025-03-25 | 525.00 | 530.00 | 525.00 | 530.00 | 513.01 | 153,000 |
| 2025-03-24 | 520.00 | 530.00 | 520.00 | 530.00 | 513.01 | 238,700 |
| 2025-03-21 | 530.00 | 530.00 | 515.00 | 525.00 | 508.17 | 545,700 |
| 2025-03-20 | 530.00 | 535.00 | 530.00 | 535.00 | 517.85 | 400 |
| 2025-03-19 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-03-18 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-03-17 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 2,300 |
| 2025-03-14 | 530.00 | 535.00 | 530.00 | 535.00 | 517.85 | 7,000 |
| 2025-03-13 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-12 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-11 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-10 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-07 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-06 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-05 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 0 |
| 2025-03-04 | 540.00 | 540.00 | 540.00 | 540.00 | 522.69 | 100 |
| 2025-03-03 | 545.00 | 545.00 | 545.00 | 545.00 | 527.53 | 0 |
| 2025-02-28 | 540.00 | 545.00 | 540.00 | 545.00 | 527.53 | 12,400 |
| 2025-02-27 | 535.00 | 550.00 | 535.00 | 545.00 | 527.53 | 9,300 |
| 2025-02-26 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 100 |
| 2025-02-25 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 5,700 |
| 2025-02-24 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-21 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 1,000 |
| 2025-02-20 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-19 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-18 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-17 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-14 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-13 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-12 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-11 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-10 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-07 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 0 |
| 2025-02-06 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 900 |
| 2025-02-05 | 535.00 | 535.00 | 535.00 | 535.00 | 517.85 | 1,500 |
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.