Batavia Prosperindo Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 104.00 | 106.00 | 100.00 | 100.00 | 100.00 | 10,289,800 |
| 2023-10-30 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 7,134,000 |
| 2023-10-27 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,062,300 |
| 2023-10-26 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,456,700 |
| 2023-10-25 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,885,500 |
| 2023-10-24 | 99.000 | 102.00 | 96.000 | 100.00 | 100.00 | 1,078,600 |
| 2023-10-23 | 103.00 | 103.00 | 98.000 | 99.000 | 99.000 | 1,154,800 |
| 2023-10-20 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 1,358,300 |
| 2023-10-19 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 1,175,200 |
| 2023-10-18 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 1,985,000 |
| 2023-10-17 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 764,200 |
| 2023-10-16 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 779,500 |
| 2023-10-13 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 389,000 |
| 2023-10-12 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 282,700 |
| 2023-10-11 | 99.000 | 103.00 | 99.000 | 102.00 | 102.00 | 1,870,600 |
| 2023-10-10 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 777,600 |
| 2023-10-09 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 642,600 |
| 2023-10-06 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 1,160,500 |
| 2023-10-05 | 94.000 | 102.00 | 94.000 | 100.00 | 100.00 | 1,516,900 |
| 2023-10-04 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 2,593,700 |
| 2023-10-03 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | 3,050,400 |
| 2023-10-02 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 839,500 |
| 2023-09-29 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 576,400 |
| 2023-09-27 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,852,400 |
| 2023-09-26 | 94.000 | 105.00 | 94.000 | 101.00 | 101.00 | 3,386,300 |
| 2023-09-25 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 6,631,000 |
| 2023-09-22 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 6,145,200 |
| 2023-09-21 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 8,766,100 |
| 2023-09-20 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,368,700 |
| 2023-09-19 | 104.00 | 110.00 | 103.00 | 108.00 | 108.00 | 34,134,300 |
| 2023-09-18 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,638,000 |
| 2023-09-15 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 2,857,000 |
| 2023-09-14 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 3,761,700 |
| 2023-09-13 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,769,200 |
| 2023-09-12 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,482,800 |
| 2023-09-11 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,443,700 |
| 2023-09-08 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 3,885,100 |
| 2023-09-07 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 3,711,500 |
| 2023-09-06 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 5,351,800 |
| 2023-09-05 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 4,907,400 |
| 2023-09-04 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,005,400 |
| 2023-09-01 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 12,548,200 |
| 2023-08-31 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | 14,577,700 |
| 2023-08-30 | 109.00 | 117.00 | 109.00 | 115.00 | 115.00 | 25,508,900 |
| 2023-08-29 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 6,460,300 |
| 2023-08-28 | 108.00 | 115.00 | 108.00 | 112.00 | 112.00 | 1,634,000 |
| 2023-08-25 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 3,962,500 |
| 2023-08-24 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 15,543,500 |
| 2023-08-23 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | 8,843,700 |
| 2023-08-22 | 145.00 | 145.00 | 111.00 | 122.00 | 122.00 | 34,865,000 |
| 2023-08-21 | 137.00 | 138.00 | 124.00 | 125.00 | 125.00 | 41,491,800 |
| 2023-08-18 | 119.00 | 145.00 | 116.00 | 138.00 | 138.00 | 54,357,900 |
| 2023-08-16 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3,268,900 |
| 2023-08-15 | 109.00 | 119.00 | 109.00 | 117.00 | 117.00 | 7,021,200 |
| 2023-08-14 | 108.00 | 117.00 | 108.00 | 115.00 | 115.00 | 2,321,500 |
| 2023-08-11 | 115.00 | 117.00 | 111.00 | 116.00 | 116.00 | 4,735,300 |
| 2023-08-10 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | 5,062,800 |
| 2023-08-09 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1,910,200 |
| 2023-08-08 | 101.00 | 108.00 | 101.00 | 108.00 | 108.00 | 4,868,400 |
| 2023-08-07 | 102.00 | 110.00 | 102.00 | 107.00 | 107.00 | 3,240,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.