Batavia Prosperindo Trans Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 129.00 | 130.00 | 121.00 | 123.00 | 123.00 | 9,040,000 |
| 2023-05-02 | 131.00 | 142.00 | 124.00 | 129.00 | 129.00 | 61,207,900 |
| 2023-04-28 | 133.00 | 135.00 | 129.00 | 131.00 | 131.00 | 2,527,500 |
| 2023-04-27 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2,721,300 |
| 2023-04-26 | 132.00 | 133.00 | 126.00 | 132.00 | 132.00 | 4,473,000 |
| 2023-04-18 | 134.00 | 139.00 | 131.00 | 133.00 | 133.00 | 8,635,500 |
| 2023-04-17 | 125.00 | 140.00 | 125.00 | 138.00 | 138.00 | 22,372,800 |
| 2023-04-14 | 127.00 | 129.00 | 119.00 | 126.00 | 126.00 | 13,672,100 |
| 2023-04-13 | 133.00 | 137.00 | 127.00 | 127.00 | 127.00 | 15,483,600 |
| 2023-04-12 | 145.00 | 149.00 | 136.00 | 136.00 | 136.00 | 36,105,900 |
| 2023-04-11 | 142.00 | 147.00 | 134.00 | 146.00 | 146.00 | 16,936,000 |
| 2023-04-10 | 148.00 | 149.00 | 140.00 | 140.00 | 140.00 | 17,217,500 |
| 2023-04-06 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | 36,980,100 |
| 2023-04-05 | 154.00 | 161.00 | 150.00 | 153.00 | 153.00 | 69,538,900 |
| 2023-04-04 | 155.00 | 157.00 | 150.00 | 154.00 | 154.00 | 69,155,500 |
| 2023-04-03 | 145.00 | 156.00 | 141.00 | 154.00 | 154.00 | 130,754,700 |
| 2023-03-31 | 134.00 | 147.00 | 130.00 | 145.00 | 145.00 | 41,600,100 |
| 2023-03-30 | 140.00 | 155.00 | 138.00 | 138.00 | 138.00 | 124,033,100 |
| 2023-03-29 | 159.00 | 162.00 | 148.00 | 148.00 | 148.00 | 129,396,000 |
| 2023-03-28 | 158.00 | 164.00 | 152.00 | 159.00 | 159.00 | 56,760,800 |
| 2023-03-27 | 152.00 | 166.00 | 152.00 | 158.00 | 158.00 | 45,343,100 |
| 2023-03-24 | 162.00 | 172.00 | 153.00 | 162.00 | 162.00 | 93,696,900 |
| 2023-03-21 | 173.00 | 176.00 | 162.00 | 162.00 | 162.00 | 97,479,900 |
| 2023-03-20 | 158.00 | 187.00 | 149.00 | 174.00 | 174.00 | 298,333,300 |
| 2023-03-17 | 121.00 | 162.00 | 120.00 | 159.00 | 159.00 | 145,370,500 |
| 2023-03-16 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | 14,433,500 |
| 2023-03-15 | 124.00 | 128.00 | 119.00 | 123.00 | 123.00 | 31,089,700 |
| 2023-03-14 | 134.00 | 135.00 | 125.00 | 125.00 | 125.00 | 21,637,900 |
| 2023-03-13 | 125.00 | 135.00 | 121.00 | 134.00 | 134.00 | 67,162,900 |
| 2023-03-10 | 120.00 | 127.00 | 117.00 | 125.00 | 125.00 | 35,971,000 |
| 2023-03-09 | 121.00 | 123.00 | 115.00 | 119.00 | 119.00 | 17,109,600 |
| 2023-03-08 | 108.00 | 124.00 | 108.00 | 121.00 | 121.00 | 55,080,200 |
| 2023-03-07 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 5,271,400 |
| 2023-03-06 | 110.00 | 114.00 | 103.00 | 114.00 | 114.00 | 10,969,200 |
| 2023-03-03 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | 3,437,300 |
| 2023-03-02 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 3,819,400 |
| 2023-03-01 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 5,597,500 |
| 2023-02-28 | 114.00 | 116.00 | 109.00 | 111.00 | 111.00 | 3,308,500 |
| 2023-02-27 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | 3,067,600 |
| 2023-02-24 | 114.00 | 120.00 | 111.00 | 115.00 | 115.00 | 7,072,200 |
| 2023-02-23 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | 5,359,500 |
| 2023-02-22 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 5,461,800 |
| 2023-02-21 | 118.00 | 124.00 | 116.00 | 118.00 | 118.00 | 8,745,700 |
| 2023-02-20 | 122.00 | 125.00 | 117.00 | 118.00 | 118.00 | 5,514,100 |
| 2023-02-17 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | 10,499,900 |
| 2023-02-16 | 119.00 | 131.00 | 118.00 | 128.00 | 128.00 | 41,677,400 |
| 2023-02-15 | 134.00 | 136.00 | 125.00 | 125.00 | 125.00 | 25,668,300 |
| 2023-02-14 | 111.00 | 135.00 | 109.00 | 134.00 | 134.00 | 86,580,600 |
| 2023-02-13 | 116.00 | 124.00 | 116.00 | 116.00 | 116.00 | 9,546,100 |
| 2023-02-10 | 125.00 | 133.00 | 124.00 | 124.00 | 124.00 | 19,094,800 |
| 2023-02-09 | 135.00 | 143.00 | 128.00 | 133.00 | 133.00 | 73,878,300 |
| 2023-02-08 | 119.00 | 140.00 | 119.00 | 134.00 | 134.00 | 63,191,800 |
| 2023-02-07 | 125.00 | 137.00 | 125.00 | 125.00 | 125.00 | 45,802,000 |
| 2023-02-06 | 134.00 | 140.00 | 134.00 | 134.00 | 134.00 | 64,561,400 |
| 2023-02-03 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 5,765,400 |
| 2023-02-02 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,259,700 |
| 2023-02-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3,859,400 |
| 2023-01-31 | 190.00 | 190.00 | 177.00 | 177.00 | 177.00 | 2,366,400 |
| 2023-01-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,129,700 |
| 2023-01-27 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 643,700 |
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.