Batavia Prosperindo Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 498.00 | 500.00 | 488.00 | 490.00 | 474.29 | 695,100 |
| 2024-10-30 | 496.00 | 496.00 | 492.00 | 496.00 | 480.10 | 619,200 |
| 2024-10-29 | 498.00 | 500.00 | 496.00 | 500.00 | 483.97 | 829,300 |
| 2024-10-28 | 498.00 | 500.00 | 494.00 | 498.00 | 482.04 | 1,018,300 |
| 2024-10-25 | 500.00 | 500.00 | 496.00 | 498.00 | 482.04 | 504,000 |
| 2024-10-24 | 492.00 | 500.00 | 490.00 | 500.00 | 483.97 | 824,800 |
| 2024-10-23 | 498.00 | 498.00 | 492.00 | 492.00 | 476.23 | 719,200 |
| 2024-10-22 | 494.00 | 500.00 | 492.00 | 494.00 | 478.17 | 709,900 |
| 2024-10-21 | 494.00 | 500.00 | 490.00 | 500.00 | 483.97 | 966,800 |
| 2024-10-18 | 498.00 | 500.00 | 498.00 | 500.00 | 483.97 | 909,700 |
| 2024-10-17 | 498.00 | 500.00 | 496.00 | 498.00 | 482.04 | 807,100 |
| 2024-10-16 | 500.00 | 500.00 | 496.00 | 500.00 | 483.97 | 1,013,300 |
| 2024-10-15 | 500.00 | 500.00 | 494.00 | 500.00 | 483.97 | 1,017,700 |
| 2024-10-14 | 498.00 | 505.00 | 498.00 | 500.00 | 483.97 | 703,500 |
| 2024-10-11 | 496.00 | 505.00 | 494.00 | 500.00 | 483.97 | 824,300 |
| 2024-10-10 | 498.00 | 500.00 | 496.00 | 498.00 | 482.04 | 609,600 |
| 2024-10-09 | 496.00 | 505.00 | 494.00 | 500.00 | 483.97 | 1,015,000 |
| 2024-10-08 | 498.00 | 505.00 | 492.00 | 500.00 | 483.97 | 1,005,600 |
| 2024-10-07 | 505.00 | 510.00 | 500.00 | 500.00 | 483.97 | 478,000 |
| 2024-10-04 | 492.00 | 525.00 | 488.00 | 510.00 | 493.65 | 595,900 |
| 2024-10-03 | 490.00 | 490.00 | 488.00 | 490.00 | 474.29 | 454,500 |
| 2024-10-02 | 496.00 | 498.00 | 494.00 | 494.00 | 478.17 | 311,300 |
| 2024-10-01 | 496.00 | 496.00 | 488.00 | 494.00 | 478.17 | 624,200 |
| 2024-09-30 | 496.00 | 500.00 | 492.00 | 492.00 | 476.23 | 518,300 |
| 2024-09-27 | 498.00 | 498.00 | 494.00 | 494.00 | 478.17 | 506,200 |
| 2024-09-26 | 496.00 | 498.00 | 494.00 | 498.00 | 482.04 | 731,400 |
| 2024-09-25 | 496.00 | 498.00 | 496.00 | 498.00 | 482.04 | 420,300 |
| 2024-09-24 | 498.00 | 500.00 | 494.00 | 498.00 | 482.04 | 502,700 |
| 2024-09-23 | 500.00 | 500.00 | 494.00 | 500.00 | 483.97 | 729,300 |
| 2024-09-20 | 498.00 | 500.00 | 498.00 | 500.00 | 483.97 | 757,300 |
| 2024-09-19 | 498.00 | 500.00 | 498.00 | 500.00 | 483.97 | 709,200 |
| 2024-09-18 | 500.00 | 500.00 | 496.00 | 500.00 | 483.97 | 1,044,400 |
| 2024-09-17 | 500.00 | 500.00 | 496.00 | 500.00 | 483.97 | 1,030,700 |
| 2024-09-13 | 498.00 | 505.00 | 498.00 | 500.00 | 483.97 | 1,011,000 |
| 2024-09-12 | 505.00 | 505.00 | 498.00 | 500.00 | 483.97 | 1,029,300 |
| 2024-09-11 | 494.00 | 500.00 | 492.00 | 500.00 | 483.97 | 599,400 |
| 2024-09-10 | 494.00 | 496.00 | 492.00 | 494.00 | 478.17 | 715,700 |
| 2024-09-09 | 494.00 | 496.00 | 494.00 | 494.00 | 478.17 | 1,056,800 |
| 2024-09-06 | 494.00 | 496.00 | 492.00 | 496.00 | 480.10 | 611,600 |
| 2024-09-05 | 498.00 | 500.00 | 492.00 | 496.00 | 480.10 | 1,020,300 |
| 2024-09-04 | 498.00 | 498.00 | 494.00 | 494.00 | 478.17 | 576,800 |
| 2024-09-03 | 500.00 | 500.00 | 494.00 | 500.00 | 483.97 | 767,000 |
| 2024-09-02 | 498.00 | 500.00 | 496.00 | 500.00 | 483.97 | 650,500 |
| 2024-08-30 | 498.00 | 515.00 | 492.00 | 498.00 | 482.04 | 506,800 |
| 2024-08-29 | 520.00 | 520.00 | 515.00 | 520.00 | 498.93 | 80,700 |
| 2024-08-28 | 520.00 | 520.00 | 515.00 | 520.00 | 498.93 | 891,300 |
| 2024-08-27 | 520.00 | 525.00 | 515.00 | 520.00 | 498.93 | 470,400 |
| 2024-08-26 | 515.00 | 520.00 | 510.00 | 515.00 | 494.13 | 1,032,100 |
| 2024-08-23 | 520.00 | 520.00 | 505.00 | 515.00 | 494.13 | 603,800 |
| 2024-08-22 | 520.00 | 520.00 | 494.00 | 515.00 | 494.13 | 607,600 |
| 2024-08-21 | 505.00 | 520.00 | 500.00 | 510.00 | 489.33 | 631,800 |
| 2024-08-20 | 510.00 | 530.00 | 490.00 | 510.00 | 489.33 | 492,300 |
| 2024-08-19 | 530.00 | 530.00 | 510.00 | 510.00 | 489.33 | 617,700 |
| 2024-08-16 | 520.00 | 535.00 | 510.00 | 530.00 | 508.52 | 726,300 |
| 2024-08-15 | 535.00 | 535.00 | 520.00 | 530.00 | 508.52 | 958,200 |
| 2024-08-14 | 525.00 | 530.00 | 515.00 | 525.00 | 503.73 | 991,500 |
| 2024-08-13 | 515.00 | 535.00 | 510.00 | 520.00 | 498.93 | 963,700 |
| 2024-08-12 | 525.00 | 540.00 | 520.00 | 525.00 | 503.73 | 784,200 |
| 2024-08-09 | 530.00 | 535.00 | 520.00 | 525.00 | 503.73 | 952,400 |
| 2024-08-08 | 540.00 | 550.00 | 525.00 | 525.00 | 503.73 | 567,700 |
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.