Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 525.00 | 525.00 | 525.00 | 525.00 | 508.17 | 0 |
| 2025-02-03 | 530.00 | 530.00 | 525.00 | 525.00 | 508.17 | 500 |
| 2025-01-31 | 580.00 | 580.00 | 530.00 | 530.00 | 513.01 | 5,800 |
| 2025-01-30 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-24 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 100 |
| 2025-01-23 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 100 |
| 2025-01-22 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-21 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-20 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-17 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-16 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 2,200 |
| 2025-01-15 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-14 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 100 |
| 2025-01-13 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 800 |
| 2025-01-10 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-09 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 200 |
| 2025-01-08 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 0 |
| 2025-01-07 | 530.00 | 530.00 | 530.00 | 530.00 | 513.01 | 100 |
| 2025-01-06 | 510.00 | 530.00 | 510.00 | 530.00 | 513.01 | 9,000 |
| 2025-01-03 | 555.00 | 555.00 | 530.00 | 530.00 | 513.01 | 1,600 |
| 2025-01-02 | 555.00 | 555.00 | 555.00 | 555.00 | 537.21 | 100 |
| 2024-12-30 | 580.00 | 580.00 | 580.00 | 580.00 | 561.41 | 0 |
| 2024-12-27 | 580.00 | 580.00 | 580.00 | 580.00 | 561.41 | 0 |
| 2024-12-24 | 580.00 | 580.00 | 580.00 | 580.00 | 561.41 | 0 |
| 2024-12-23 | 565.00 | 580.00 | 565.00 | 580.00 | 561.41 | 1,600 |
| 2024-12-20 | 570.00 | 570.00 | 570.00 | 570.00 | 551.73 | 0 |
| 2024-12-19 | 570.00 | 570.00 | 570.00 | 570.00 | 551.73 | 200 |
| 2024-12-18 | 570.00 | 570.00 | 570.00 | 570.00 | 551.73 | 100 |
| 2024-12-17 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 100 |
| 2024-12-16 | 575.00 | 575.00 | 575.00 | 575.00 | 556.57 | 100 |
| 2024-12-13 | 560.00 | 575.00 | 560.00 | 575.00 | 556.57 | 6,000 |
| 2024-12-12 | 570.00 | 570.00 | 570.00 | 570.00 | 551.73 | 100 |
| 2024-12-11 | 570.00 | 570.00 | 570.00 | 570.00 | 551.73 | 1,000 |
| 2024-12-10 | 560.00 | 570.00 | 560.00 | 570.00 | 551.73 | 200 |
| 2024-12-09 | 570.00 | 570.00 | 560.00 | 560.00 | 542.05 | 4,600 |
| 2024-12-06 | 565.00 | 565.00 | 565.00 | 565.00 | 546.89 | 0 |
| 2024-12-05 | 565.00 | 565.00 | 565.00 | 565.00 | 546.89 | 100 |
| 2024-12-04 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 500 |
| 2024-12-03 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 38,800 |
| 2024-12-02 | 560.00 | 565.00 | 560.00 | 560.00 | 542.05 | 24,800 |
| 2024-11-29 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 0 |
| 2024-11-28 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 700 |
| 2024-11-26 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 400 |
| 2024-11-25 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 2,100 |
| 2024-11-22 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 5,700 |
| 2024-11-21 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 1,400 |
| 2024-11-20 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 400 |
| 2024-11-19 | 560.00 | 560.00 | 560.00 | 560.00 | 542.05 | 28,000 |
| 2024-11-18 | 560.00 | 565.00 | 525.00 | 560.00 | 542.05 | 102,200 |
| 2024-11-15 | 555.00 | 560.00 | 555.00 | 555.00 | 537.21 | 21,100 |
| 2024-11-14 | 560.00 | 560.00 | 550.00 | 550.00 | 532.37 | 13,100 |
| 2024-11-13 | 525.00 | 590.00 | 525.00 | 550.00 | 532.37 | 75,100 |
| 2024-11-12 | 505.00 | 530.00 | 505.00 | 530.00 | 513.01 | 149,500 |
| 2024-11-11 | 500.00 | 515.00 | 500.00 | 500.00 | 483.97 | 4,100 |
| 2024-11-08 | 500.00 | 515.00 | 500.00 | 500.00 | 483.97 | 17,500 |
| 2024-11-07 | 490.00 | 610.00 | 490.00 | 500.00 | 483.97 | 1,347,000 |
| 2024-11-06 | 490.00 | 490.00 | 490.00 | 490.00 | 474.29 | 4,500 |
| 2024-11-05 | 490.00 | 490.00 | 478.00 | 490.00 | 474.29 | 2,800 |
| 2024-11-04 | 482.00 | 488.00 | 482.00 | 488.00 | 472.36 | 7,800 |
| 2024-11-01 | 490.00 | 490.00 | 490.00 | 490.00 | 474.29 | 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.