Batavia Prosperindo Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 101.00 | 111.00 | 101.00 | 109.00 | 109.00 | 1,128,400 |
| 2023-08-03 | 101.00 | 110.00 | 101.00 | 108.00 | 108.00 | 2,449,000 |
| 2023-08-02 | 107.00 | 112.00 | 104.00 | 107.00 | 107.00 | 9,962,400 |
| 2023-08-01 | 116.00 | 116.00 | 108.00 | 111.00 | 111.00 | 5,012,000 |
| 2023-07-31 | 113.00 | 115.00 | 109.00 | 114.00 | 114.00 | 8,849,600 |
| 2023-07-28 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 1,211,600 |
| 2023-07-27 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 3,418,800 |
| 2023-07-26 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | 3,015,700 |
| 2023-07-25 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,831,200 |
| 2023-07-24 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,014,500 |
| 2023-07-21 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 1,520,900 |
| 2023-07-20 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 1,398,200 |
| 2023-07-18 | 121.00 | 125.00 | 117.00 | 118.00 | 118.00 | 6,216,700 |
| 2023-07-17 | 110.00 | 123.00 | 110.00 | 121.00 | 121.00 | 6,421,900 |
| 2023-07-14 | 107.00 | 118.00 | 107.00 | 118.00 | 118.00 | 6,161,100 |
| 2023-07-13 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,944,200 |
| 2023-07-12 | 109.00 | 116.00 | 109.00 | 115.00 | 115.00 | 1,734,200 |
| 2023-07-11 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1,098,800 |
| 2023-07-10 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 1,995,000 |
| 2023-07-07 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 3,072,500 |
| 2023-07-06 | 108.00 | 118.00 | 108.00 | 116.00 | 116.00 | 2,869,100 |
| 2023-07-05 | 109.00 | 117.00 | 109.00 | 115.00 | 115.00 | 2,084,100 |
| 2023-07-04 | 105.00 | 116.00 | 105.00 | 116.00 | 116.00 | 52,172,900 |
| 2023-07-03 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1,132,600 |
| 2023-06-27 | 108.00 | 115.00 | 108.00 | 111.00 | 111.00 | 568,000 |
| 2023-06-26 | 107.00 | 116.00 | 107.00 | 114.00 | 114.00 | 1,182,000 |
| 2023-06-23 | 110.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,531,000 |
| 2023-06-22 | 106.00 | 117.00 | 106.00 | 116.00 | 116.00 | 2,216,400 |
| 2023-06-21 | 107.00 | 114.00 | 107.00 | 112.00 | 112.00 | 1,007,400 |
| 2023-06-20 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 629,200 |
| 2023-06-19 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 1,337,700 |
| 2023-06-16 | 110.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,377,100 |
| 2023-06-15 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,990,500 |
| 2023-06-14 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2,235,200 |
| 2023-06-13 | 114.00 | 122.00 | 114.00 | 122.00 | 122.00 | 1,423,800 |
| 2023-06-12 | 122.00 | 126.00 | 118.00 | 121.00 | 121.00 | 8,152,800 |
| 2023-06-09 | 109.00 | 123.00 | 109.00 | 122.00 | 122.00 | 13,477,400 |
| 2023-06-08 | 107.00 | 118.00 | 107.00 | 117.00 | 117.00 | 5,216,700 |
| 2023-06-07 | 106.00 | 114.00 | 106.00 | 113.00 | 113.00 | 7,041,400 |
| 2023-06-06 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,980,800 |
| 2023-06-05 | 113.00 | 118.00 | 109.00 | 115.00 | 115.00 | 21,390,500 |
| 2023-05-31 | 111.00 | 121.00 | 111.00 | 113.00 | 113.00 | 4,549,800 |
| 2023-05-30 | 108.00 | 123.00 | 108.00 | 118.00 | 118.00 | 32,871,800 |
| 2023-05-29 | 110.00 | 118.00 | 108.00 | 110.00 | 110.00 | 9,485,300 |
| 2023-05-26 | 116.00 | 124.00 | 115.00 | 116.00 | 116.00 | 9,216,700 |
| 2023-05-25 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,901,200 |
| 2023-05-24 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 5,440,400 |
| 2023-05-23 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2,554,800 |
| 2023-05-22 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 3,175,300 |
| 2023-05-19 | 122.00 | 126.00 | 121.00 | 125.00 | 125.00 | 5,914,600 |
| 2023-05-17 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 3,490,900 |
| 2023-05-16 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2,128,600 |
| 2023-05-15 | 119.00 | 129.00 | 119.00 | 124.00 | 124.00 | 5,243,300 |
| 2023-05-12 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 4,735,800 |
| 2023-05-11 | 139.00 | 141.00 | 129.00 | 129.00 | 129.00 | 46,904,100 |
| 2023-05-10 | 120.00 | 140.00 | 120.00 | 138.00 | 138.00 | 46,841,100 |
| 2023-05-09 | 118.00 | 131.00 | 118.00 | 129.00 | 129.00 | 5,662,200 |
| 2023-05-08 | 123.00 | 129.00 | 123.00 | 125.00 | 125.00 | 5,103,100 |
| 2023-05-05 | 120.00 | 126.00 | 120.00 | 123.00 | 123.00 | 2,603,000 |
| 2023-05-04 | 121.00 | 128.00 | 121.00 | 124.00 | 124.00 | 3,513,700 |
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.